104,575€
4,52%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 101,15 | 104,40 | 99,88 | 103,98 | 3,92% | - |
| 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 |
| 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 |