85,980€
-6,34%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 85,51 | 87,01 | 82,47 | 86,37 | -5,92% | - |
| 10.04.2025 | 91,76 | 91,80 | 91,76 | 91,80 | 6,97% | - |
| 09.04.2025 | 85,82 | 85,82 | 85,82 | 85,82 | -3,27% | - |
| 08.04.2025 | 90,46 | 91,00 | 88,72 | 88,72 | 3,50% | 300,00 |
| 07.04.2025 | 85,00 | 85,72 | 85,00 | 85,72 | -7,99% | 169,00 |
| 04.04.2025 | 96,56 | 96,56 | 93,16 | 93,16 | -3,64% | 6,00 |
| 03.04.2025 | 96,60 | 96,68 | 96,60 | 96,68 | -4,18% | 45,00 |
| 02.04.2025 | 102,50 | 102,50 | 100,90 | 100,90 | 0,20% | 20,00 |
| 01.04.2025 | 106,75 | 106,75 | 100,70 | 100,70 | -3,82% | 15,00 |
| 31.03.2025 | 108,45 | 108,45 | 104,70 | 104,70 | -7,43% | 40,00 |
| 28.03.2025 | 112,20 | 113,10 | 112,00 | 113,10 | 2,68% | 2,00 |
| 27.03.2025 | 110,15 | 110,15 | 110,15 | 110,15 | -0,45% | - |
| 26.03.2025 | 110,70 | 110,70 | 110,65 | 110,65 | -6,74% | - |
| 25.03.2025 | 118,70 | 118,70 | 118,65 | 118,65 | 1,50% | - |
| 24.03.2025 | 116,90 | 116,90 | 116,90 | 116,90 | 1,17% | - |
| 21.03.2025 | 115,55 | 115,55 | 115,55 | 115,55 | 0,43% | - |
| 20.03.2025 | 115,05 | 115,05 | 115,05 | 115,05 | 0,74% | - |
| 19.03.2025 | 113,50 | 114,20 | 113,50 | 114,20 | 0,18% | - |
| 18.03.2025 | 114,25 | 114,25 | 114,00 | 114,00 | -0,04% | - |
| 17.03.2025 | 110,80 | 114,05 | 110,80 | 114,05 | 1,33% | - |
| 14.03.2025 | 111,65 | 113,75 | 111,65 | 112,55 | 3,45% | 131,00 |
| 13.03.2025 | 108,75 | 108,80 | 108,75 | 108,80 | -0,09% | - |
| 12.03.2025 | 108,90 | 108,90 | 108,90 | 108,90 | 0,18% | - |
| 11.03.2025 | 110,45 | 110,45 | 108,70 | 108,70 | 0,65% | 25,00 |
| 10.03.2025 | 111,50 | 111,50 | 108,00 | 108,00 | -5,39% | 5,00 |
| 07.03.2025 | 114,15 | 114,15 | 114,15 | 114,15 | 1,56% | - |
| 06.03.2025 | 113,90 | 113,90 | 112,40 | 112,40 | -4,05% | 20,00 |
| 05.03.2025 | 117,90 | 117,90 | 117,15 | 117,15 | -1,76% | 100,00 |
| 04.03.2025 | 120,40 | 122,10 | 117,65 | 119,25 | -5,92% | 135,00 |
| 03.03.2025 | 121,85 | 126,75 | 121,85 | 126,75 | 5,01% | 15,00 |
| 28.02.2025 | 120,80 | 120,80 | 120,70 | 120,70 | -0,98% | - |
| 27.02.2025 | 121,90 | 121,90 | 121,90 | 121,90 | -0,29% | - |
| 26.02.2025 | 120,40 | 122,25 | 120,40 | 122,25 | 2,47% | 12,00 |
| 25.02.2025 | 124,00 | 124,00 | 119,30 | 119,30 | -9,96% | 64,00 |
| 24.02.2025 | 132,50 | 132,50 | 132,50 | 132,50 | 2,28% | - |
| 21.02.2025 | 122,20 | 129,55 | 122,20 | 129,55 | 5,76% | 45,00 |
| 20.02.2025 | 119,60 | 122,50 | 119,60 | 122,50 | 1,58% | 34,00 |
| 19.02.2025 | 121,75 | 121,75 | 120,60 | 120,60 | 2,20% | 14,00 |
| 18.02.2025 | 126,15 | 129,60 | 118,00 | 118,00 | -6,35% | 243,00 |
| 17.02.2025 | 123,65 | 127,45 | 123,65 | 126,00 | -0,55% | 108,00 |
| 14.02.2025 | 125,15 | 126,70 | 125,15 | 126,70 | 1,48% | 10,00 |
| 13.02.2025 | 125,50 | 127,25 | 124,85 | 124,85 | -1,15% | 139,00 |
| 12.02.2025 | 127,40 | 135,55 | 126,30 | 126,30 | -1,29% | 74,00 |
| 11.02.2025 | 122,30 | 127,95 | 122,05 | 127,95 | 3,19% | 105,00 |
| 10.02.2025 | 101,75 | 124,00 | 101,75 | 124,00 | 18,49% | 235,00 |
| 07.02.2025 | 104,65 | 104,65 | 104,65 | 104,65 | -2,01% | - |
| 06.02.2025 | 109,05 | 110,95 | 106,80 | 106,80 | -3,22% | 235,00 |
| 05.02.2025 | 107,60 | 110,35 | 107,60 | 110,35 | 5,65% | 15,00 |
| 04.02.2025 | 103,30 | 104,45 | 103,30 | 104,45 | -0,33% | 324,00 |
| 03.02.2025 | 101,70 | 104,80 | 101,70 | 104,80 | -1,50% | 50,00 |
| 31.01.2025 | 103,90 | 106,40 | 103,90 | 106,40 | 6,53% | 90,00 |
| 30.01.2025 | 99,88 | 99,88 | 99,88 | 99,88 | -0,17% | - |
| 29.01.2025 | 97,32 | 100,05 | 97,32 | 100,05 | 2,47% | 265,00 |
| 28.01.2025 | 97,22 | 97,64 | 97,22 | 97,64 | -0,37% | 100,00 |
| 27.01.2025 | 96,30 | 98,00 | 96,30 | 98,00 | -0,51% | 20,00 |
| 24.01.2025 | 98,42 | 100,15 | 98,42 | 98,50 | 1,17% | 68,00 |
| 23.01.2025 | 97,36 | 97,36 | 97,36 | 97,36 | 6,33% | - |
| 22.01.2025 | 91,56 | 91,56 | 91,56 | 91,56 | 4,86% | - |
| 21.01.2025 | 87,02 | 87,32 | 87,02 | 87,32 | -1,18% | 45,00 |
| 20.01.2025 | 88,36 | 88,36 | 88,36 | 88,36 | -2,19% | - |
| 17.01.2025 | 90,34 | 90,34 | 90,34 | 90,34 | -0,07% | - |
| 16.01.2025 | 90,40 | 90,40 | 90,40 | 90,40 | 1,96% | - |
| 15.01.2025 | 81,38 | 88,66 | 81,38 | 88,66 | 2,69% | 5,00 |
| 14.01.2025 | 86,36 | 86,36 | 86,34 | 86,34 | -0,28% | - |
| 13.01.2025 | 76,94 | 86,58 | 76,94 | 86,58 | 11,26% | 13,00 |
| 10.01.2025 | 79,32 | 79,32 | 77,82 | 77,82 | -1,77% | 135,00 |
| 09.01.2025 | 79,22 | 79,22 | 79,22 | 79,22 | -0,83% | - |
| 08.01.2025 | 79,88 | 79,88 | 79,88 | 79,88 | -1,16% | - |
| 07.01.2025 | 80,98 | 80,98 | 80,82 | 80,82 | -2,60% | - |
| 06.01.2025 | 82,98 | 82,98 | 82,98 | 82,98 | -1,47% | - |
| 03.01.2025 | 84,22 | 84,22 | 84,22 | 84,22 | 4,00% | - |
| 02.01.2025 | 80,98 | 80,98 | 80,98 | 80,98 | 15,69% | - |
| 30.12.2024 | 82,30 | 82,30 | 70,00 | 70,00 | -15,40% | 79,00 |
| 27.12.2024 | 82,30 | 82,82 | 82,30 | 82,74 | -4,21% | 330,00 |
| 23.12.2024 | 86,38 | 86,38 | 86,38 | 86,38 | -1,59% | - |
| 20.12.2024 | 85,62 | 87,78 | 85,62 | 87,78 | 0,78% | 13,00 |
| 19.12.2024 | 86,58 | 87,10 | 86,58 | 87,10 | -1,34% | 224,00 |
| 18.12.2024 | 88,28 | 88,28 | 88,28 | 88,28 | 1,49% | - |
| 17.12.2024 | 84,78 | 86,98 | 84,78 | 86,98 | 1,14% | 57,00 |
| 16.12.2024 | 84,88 | 86,00 | 84,88 | 86,00 | -3,89% | 50,00 |
| 13.12.2024 | 89,48 | 89,48 | 89,48 | 89,48 | -0,60% | - |
| 12.12.2024 | 91,82 | 92,74 | 88,70 | 90,02 | -3,29% | 60,00 |
| 11.12.2024 | 93,08 | 93,08 | 93,08 | 93,08 | -0,56% | - |
| 10.12.2024 | 93,60 | 93,60 | 93,60 | 93,60 | 0,47% | - |
| 09.12.2024 | 93,92 | 93,92 | 93,16 | 93,16 | 0,87% | 7,00 |
| 06.12.2024 | 92,36 | 92,36 | 92,36 | 92,36 | -1,43% | - |
| 05.12.2024 | 93,70 | 93,70 | 93,70 | 93,70 | -1,74% | - |
| 04.12.2024 | 94,90 | 95,36 | 94,90 | 95,36 | 2,23% | 18,00 |
| 03.12.2024 | 93,54 | 93,54 | 93,26 | 93,28 | -1,29% | 55,00 |
| 02.12.2024 | 94,50 | 94,50 | 94,50 | 94,50 | 1,07% | 70,00 |
| 29.11.2024 | 93,46 | 93,64 | 93,46 | 93,50 | -0,32% | 11,00 |
| 28.11.2024 | 93,74 | 93,80 | 93,74 | 93,80 | 2,76% | - |
| 27.11.2024 | 91,72 | 91,72 | 91,28 | 91,28 | -1,02% | 30,00 |
| 26.11.2024 | 92,22 | 92,22 | 92,22 | 92,22 | 0,24% | - |
| 25.11.2024 | 93,82 | 95,00 | 92,00 | 92,00 | -3,16% | 226,00 |
| 22.11.2024 | 92,74 | 95,00 | 92,74 | 95,00 | 2,57% | 110,00 |
| 21.11.2024 | 89,69 | 98,88 | 79,03 | 92,62 | 1,67% | 96,00 |
| 20.11.2024 | 89,46 | 91,10 | 89,46 | 91,10 | 1,97% | 41,00 |
| 19.11.2024 | 88,18 | 89,34 | 86,50 | 89,34 | 0,11% | 5,00 |
| 18.11.2024 | 89,16 | 90,50 | 89,16 | 89,24 | 1,41% | 493,00 |