94,150€
3,67%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 93,57 | 95,00 | 92,74 | 94,16 | 1,66% | 90,00 |
| 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 |
| 15.11.2024 | 92,00 | 96,00 | 88,00 | 88,00 | -5,34% | 516,00 |
| 14.11.2024 | 94,42 | 95,50 | 92,96 | 92,96 | -4,60% | 742,00 |
| 13.11.2024 | 93,08 | 97,44 | 93,08 | 97,44 | 6,77% | 15,00 |
| 12.11.2024 | 84,32 | 93,00 | 84,32 | 91,26 | 9,40% | 50,00 |
| 11.11.2024 | 83,42 | 83,42 | 83,42 | 83,42 | 0,12% | - |
| 08.11.2024 | 83,32 | 83,32 | 83,32 | 83,32 | -1,86% | - |
| 07.11.2024 | 83,86 | 85,22 | 83,86 | 84,90 | -0,31% | 180,00 |
| 06.11.2024 | 83,88 | 86,42 | 83,88 | 85,16 | 7,91% | 25,00 |
| 05.11.2024 | 79,40 | 79,40 | 78,92 | 78,92 | -2,16% | - |
| 04.11.2024 | 80,66 | 80,66 | 80,66 | 80,66 | -2,18% | - |
| 01.11.2024 | 80,60 | 82,46 | 80,60 | 82,46 | 0,49% | 50,00 |
| 31.10.2024 | 81,36 | 82,06 | 81,36 | 82,06 | -0,46% | 137,00 |
| 30.10.2024 | 82,56 | 83,60 | 82,44 | 82,44 | -0,94% | 180,00 |
| 29.10.2024 | 82,44 | 85,48 | 82,44 | 83,22 | 0,46% | 162,00 |
| 28.10.2024 | 82,64 | 82,84 | 82,64 | 82,84 | 2,02% | - |
| 25.10.2024 | 81,20 | 81,20 | 81,20 | 81,20 | -4,02% | - |
| 24.10.2024 | 84,60 | 84,60 | 84,60 | 84,60 | 0,21% | - |
| 23.10.2024 | 84,42 | 84,42 | 84,42 | 84,42 | -3,25% | - |
| 22.10.2024 | 83,54 | 87,26 | 83,54 | 87,26 | 2,47% | 5,00 |
| 21.10.2024 | 85,16 | 85,16 | 85,16 | 85,16 | -0,07% | - |
| 18.10.2024 | 85,22 | 85,22 | 85,22 | 85,22 | 3,98% | - |
| 17.10.2024 | 81,96 | 81,96 | 81,96 | 81,96 | -1,28% | - |
| 16.10.2024 | 78,52 | 83,02 | 78,52 | 83,02 | 6,90% | 10,00 |
| 15.10.2024 | 77,66 | 77,66 | 77,66 | 77,66 | -1,07% | - |
| 14.10.2024 | 78,42 | 78,50 | 78,42 | 78,50 | 1,87% | 20,00 |
| 11.10.2024 | 75,12 | 77,06 | 75,12 | 77,06 | 2,64% | 51,00 |
| 10.10.2024 | 75,44 | 75,44 | 73,92 | 75,08 | -1,86% | 130,00 |
| 09.10.2024 | 76,50 | 76,50 | 76,50 | 76,50 | 1,24% | 12,00 |
| 08.10.2024 | 75,56 | 75,56 | 75,56 | 75,56 | -3,05% | - |
| 07.10.2024 | 77,94 | 77,94 | 77,94 | 77,94 | -4,81% | - |
| 04.10.2024 | 81,88 | 81,88 | 81,88 | 81,88 | -2,01% | - |
| 03.10.2024 | 83,56 | 83,56 | 83,56 | 83,56 | 3,62% | - |
| 02.10.2024 | 80,68 | 80,68 | 80,64 | 80,64 | 0,80% | - |
| 01.10.2024 | 79,78 | 81,60 | 79,78 | 80,00 | 0,40% | 1,00 |
| 30.09.2024 | 79,38 | 79,68 | 79,38 | 79,68 | 0,18% | - |
| 27.09.2024 | 79,54 | 79,54 | 79,54 | 79,54 | -1,09% | - |
| 26.09.2024 | 80,42 | 80,42 | 80,42 | 80,42 | -0,77% | - |
| 25.09.2024 | 80,48 | 81,18 | 80,48 | 81,04 | -0,22% | 100,00 |
| 24.09.2024 | 81,22 | 81,22 | 81,22 | 81,22 | -4,96% | - |
| 23.09.2024 | 85,10 | 85,46 | 85,10 | 85,46 | 2,22% | 40,00 |
| 20.09.2024 | 83,60 | 83,60 | 83,60 | 83,60 | 2,13% | - |
| 19.09.2024 | 81,86 | 81,86 | 81,86 | 81,86 | 1,04% | - |
| 18.09.2024 | 81,02 | 81,02 | 81,02 | 81,02 | -1,39% | - |
| 17.09.2024 | 82,16 | 82,16 | 82,16 | 82,16 | -1,63% | - |
| 16.09.2024 | 83,52 | 83,52 | 83,52 | 83,52 | 1,98% | - |
| 13.09.2024 | 81,90 | 81,90 | 81,90 | 81,90 | 1,16% | - |
| 12.09.2024 | 81,96 | 81,96 | 80,96 | 80,96 | -2,15% | 20,00 |
| 11.09.2024 | 82,74 | 82,74 | 82,74 | 82,74 | -1,94% | - |
| 10.09.2024 | 84,24 | 84,38 | 84,24 | 84,38 | 1,01% | - |
| 09.09.2024 | 83,54 | 83,54 | 83,54 | 83,54 | 1,38% | - |
| 06.09.2024 | 83,44 | 84,56 | 82,40 | 82,40 | -3,56% | 96,00 |
| 05.09.2024 | 85,38 | 85,44 | 85,38 | 85,44 | 6,91% | 150,00 |
| 04.09.2024 | 79,92 | 79,92 | 79,92 | 79,92 | 0,13% | - |
| 03.09.2024 | 79,82 | 79,82 | 79,82 | 79,82 | 0,45% | - |
| 02.09.2024 | 79,46 | 79,46 | 79,46 | 79,46 | -0,28% | - |
| 30.08.2024 | 79,68 | 79,68 | 79,68 | 79,68 | 0,33% | - |
| 29.08.2024 | 78,78 | 79,42 | 78,78 | 79,42 | -2,22% | - |
| 28.08.2024 | 78,98 | 81,22 | 78,98 | 81,22 | 1,40% | 6,00 |
| 27.08.2024 | 78,38 | 80,10 | 78,38 | 80,10 | 2,93% | 25,00 |
| 26.08.2024 | 77,82 | 77,82 | 77,82 | 77,82 | 0,28% | - |
| 23.08.2024 | 77,60 | 77,60 | 77,60 | 77,60 | -0,56% | - |
| 22.08.2024 | 78,04 | 78,04 | 78,04 | 78,04 | -0,61% | - |
| 21.08.2024 | 78,52 | 78,52 | 78,52 | 78,52 | -4,73% | - |
| 20.08.2024 | 80,64 | 82,42 | 80,64 | 82,42 | 6,93% | 5,00 |
| 19.08.2024 | 77,08 | 77,08 | 77,08 | 77,08 | -0,16% | - |
| 16.08.2024 | 77,20 | 77,20 | 77,20 | 77,20 | 1,02% | - |
| 15.08.2024 | 76,42 | 76,42 | 76,42 | 76,42 | 0,53% | - |
| 14.08.2024 | 76,40 | 76,40 | 76,02 | 76,02 | -1,30% | - |
| 13.08.2024 | 76,94 | 77,02 | 76,94 | 77,02 | 2,42% | - |
| 12.08.2024 | 75,20 | 75,20 | 75,20 | 75,20 | -2,34% | - |
| 09.08.2024 | 76,98 | 77,00 | 76,98 | 77,00 | 1,64% | - |
| 08.08.2024 | 75,76 | 75,76 | 75,76 | 75,76 | -2,90% | - |
| 07.08.2024 | 78,02 | 78,02 | 78,02 | 78,02 | 1,40% | - |
| 06.08.2024 | 75,82 | 76,94 | 75,82 | 76,94 | 6,74% | 20,00 |
| 05.08.2024 | 65,16 | 72,08 | 65,16 | 72,08 | -7,40% | 45,00 |
| 02.08.2024 | 78,38 | 78,38 | 77,84 | 77,84 | -1,87% | 25,00 |
| 01.08.2024 | 79,90 | 81,78 | 79,32 | 79,32 | 0,53% | 49,00 |
| 31.07.2024 | 77,84 | 78,90 | 77,84 | 78,90 | 1,36% | 10,00 |
| 30.07.2024 | 77,84 | 77,84 | 77,84 | 77,84 | -1,07% | - |
| 29.07.2024 | 78,68 | 78,68 | 78,68 | 78,68 | -2,16% | - |
| 26.07.2024 | 78,64 | 80,42 | 78,64 | 80,42 | 1,11% | 10,00 |
| 25.07.2024 | 77,84 | 79,54 | 77,84 | 79,54 | 0,68% | 15,00 |
| 24.07.2024 | 77,94 | 79,00 | 77,84 | 79,00 | -2,03% | 177,00 |
| 23.07.2024 | 78,08 | 80,64 | 78,08 | 80,64 | 7,49% | 5,00 |
| 22.07.2024 | 79,08 | 79,08 | 75,02 | 75,02 | 0,54% | 90,00 |
| 19.07.2024 | 74,84 | 74,84 | 74,62 | 74,62 | -1,58% | - |
| 18.07.2024 | 75,84 | 75,84 | 75,82 | 75,82 | -3,02% | 100,00 |
| 17.07.2024 | 76,58 | 78,18 | 76,58 | 78,18 | 3,94% | 13,00 |
| 16.07.2024 | 75,22 | 75,22 | 75,22 | 75,22 | -0,16% | - |
| 15.07.2024 | 75,34 | 75,34 | 75,34 | 75,34 | -2,00% | - |
| 12.07.2024 | 77,06 | 77,06 | 76,88 | 76,88 | 2,34% | - |
| 11.07.2024 | 75,28 | 75,28 | 75,12 | 75,12 | -0,63% | - |
| 10.07.2024 | 74,20 | 75,60 | 74,20 | 75,60 | -3,32% | 50,00 |
| 09.07.2024 | 76,50 | 78,20 | 76,50 | 78,20 | 4,57% | 15,00 |
| 08.07.2024 | 74,78 | 74,78 | 74,78 | 74,78 | 1,74% | - |