174,500€
-0,54%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 155,80 | 175,45 | 155,80 | 175,45 | 11,04% | 33,00 |
| 29.04.2026 | 157,55 | 158,00 | 157,55 | 158,00 | -0,78% | 301,00 |
| 28.04.2026 | 159,25 | 159,25 | 159,25 | 159,25 | 0,09% | - |
| 27.04.2026 | 157,55 | 159,10 | 157,55 | 159,10 | 2,35% | 25,00 |
| 24.04.2026 | 155,45 | 155,45 | 155,45 | 155,45 | -1,27% | - |
| 23.04.2026 | 157,45 | 157,45 | 157,45 | 157,45 | 1,06% | - |
| 22.04.2026 | 155,80 | 155,80 | 155,80 | 155,80 | -2,41% | - |
| 21.04.2026 | 159,65 | 159,65 | 159,65 | 159,65 | -3,13% | - |
| 20.04.2026 | 164,80 | 164,80 | 164,80 | 164,80 | 5,74% | 100,00 |
| 17.04.2026 | 155,85 | 155,85 | 155,85 | 155,85 | 0,29% | - |
| 16.04.2026 | 155,40 | 155,40 | 155,40 | 155,40 | -1,02% | - |
| 15.04.2026 | 155,25 | 157,00 | 155,25 | 157,00 | 4,25% | 20,00 |
| 14.04.2026 | 150,60 | 150,60 | 150,60 | 150,60 | -0,03% | - |
| 13.04.2026 | 150,65 | 150,65 | 150,65 | 150,65 | -2,11% | - |
| 10.04.2026 | 152,05 | 153,90 | 152,05 | 153,90 | 4,30% | 100,00 |
| 09.04.2026 | 147,55 | 147,55 | 147,55 | 147,55 | 0,82% | - |
| 08.04.2026 | 146,35 | 146,35 | 146,35 | 146,35 | 1,74% | - |
| 07.04.2026 | 146,15 | 146,15 | 143,85 | 143,85 | -1,74% | 12,00 |
| 02.04.2026 | 146,40 | 146,40 | 146,40 | 146,40 | 0,34% | - |
| 01.04.2026 | 145,85 | 145,90 | 145,85 | 145,90 | 3,99% | 1,00 |
| 31.03.2026 | 140,30 | 140,30 | 140,30 | 140,30 | 3,58% | - |
| 30.03.2026 | 135,70 | 137,50 | 135,45 | 135,45 | -4,55% | 258,00 |
| 27.03.2026 | 141,90 | 141,90 | 141,90 | 141,90 | 2,60% | 3,00 |
| 26.03.2026 | 138,30 | 138,30 | 138,30 | 138,30 | -1,21% | - |
| 25.03.2026 | 136,40 | 140,00 | 136,40 | 140,00 | 4,21% | 300,00 |
| 24.03.2026 | 134,35 | 134,35 | 134,35 | 134,35 | 0,37% | - |
| 23.03.2026 | 133,90 | 134,00 | 133,20 | 133,85 | -1,47% | 514,00 |
| 20.03.2026 | 135,85 | 135,85 | 135,85 | 135,85 | 0,85% | - |
| 19.03.2026 | 136,45 | 136,45 | 134,70 | 134,70 | -1,89% | 17,00 |
| 18.03.2026 | 139,65 | 139,65 | 137,30 | 137,30 | 0,37% | 2,00 |
| 17.03.2026 | 136,45 | 136,80 | 136,45 | 136,80 | -0,18% | 15,00 |
| 16.03.2026 | 137,90 | 138,00 | 136,00 | 137,05 | 0,26% | 825,00 |
| 13.03.2026 | 133,05 | 136,70 | 133,05 | 136,70 | 0,92% | 60,00 |
| 12.03.2026 | 136,10 | 136,10 | 135,45 | 135,45 | -3,04% | - |
| 11.03.2026 | 142,25 | 142,25 | 139,30 | 139,70 | -0,43% | 200,00 |
| 10.03.2026 | 140,60 | 140,60 | 140,30 | 140,30 | 2,67% | 2,00 |
| 09.03.2026 | 136,65 | 136,65 | 136,65 | 136,65 | -2,71% | - |
| 06.03.2026 | 137,80 | 140,45 | 137,80 | 140,45 | 0,68% | 5,00 |
| 05.03.2026 | 139,50 | 139,50 | 139,50 | 139,50 | 0,40% | - |
| 04.03.2026 | 138,95 | 138,95 | 138,95 | 138,95 | -0,64% | - |
| 03.03.2026 | 139,85 | 139,85 | 139,85 | 139,85 | 3,82% | - |
| 02.03.2026 | 134,70 | 134,70 | 134,70 | 134,70 | -0,96% | - |
| 27.02.2026 | 136,00 | 136,00 | 136,00 | 136,00 | 0,00% | - |
| 26.02.2026 | 137,10 | 140,30 | 136,00 | 136,00 | -2,16% | 53,00 |
| 25.02.2026 | 142,40 | 142,40 | 139,00 | 139,00 | -5,47% | 7,00 |
| 24.02.2026 | 147,05 | 147,05 | 147,05 | 147,05 | 0,41% | - |
| 23.02.2026 | 152,80 | 152,80 | 145,80 | 146,45 | -6,69% | 85,00 |
| 20.02.2026 | 156,95 | 156,95 | 156,95 | 156,95 | 1,23% | - |
| 19.02.2026 | 155,05 | 155,05 | 155,05 | 155,05 | 1,17% | - |
| 18.02.2026 | 153,25 | 153,25 | 153,25 | 153,25 | 1,12% | - |
| 17.02.2026 | 151,55 | 151,55 | 151,55 | 151,55 | -0,23% | - |
| 16.02.2026 | 155,00 | 155,00 | 151,90 | 151,90 | -2,50% | 8,00 |
| 13.02.2026 | 152,50 | 155,80 | 152,50 | 155,80 | 0,19% | 75,00 |
| 12.02.2026 | 155,70 | 155,70 | 155,50 | 155,50 | 1,37% | 5,00 |
| 11.02.2026 | 153,40 | 153,40 | 153,40 | 153,40 | 0,79% | - |
| 10.02.2026 | 152,20 | 152,20 | 152,20 | 152,20 | -1,58% | - |
| 09.02.2026 | 153,25 | 154,65 | 153,25 | 154,65 | 2,05% | 17,00 |
| 06.02.2026 | 151,55 | 151,55 | 151,55 | 151,55 | -2,63% | - |
| 05.02.2026 | 155,65 | 155,65 | 155,65 | 155,65 | -1,24% | - |
| 04.02.2026 | 157,05 | 157,60 | 156,60 | 157,60 | 1,12% | 47,00 |
| 03.02.2026 | 155,85 | 155,85 | 155,85 | 155,85 | -0,38% | - |
| 02.02.2026 | 152,35 | 156,45 | 152,35 | 156,45 | 1,89% | 12,00 |
| 30.01.2026 | 153,55 | 153,55 | 153,55 | 153,55 | -0,45% | - |
| 29.01.2026 | 154,43 | 156,55 | 152,80 | 154,25 | -0,58% | - |
| 28.01.2026 | 155,15 | 155,15 | 155,15 | 155,15 | -2,36% | - |
| 27.01.2026 | 154,55 | 158,90 | 154,55 | 158,90 | 2,15% | 5,00 |
| 26.01.2026 | 155,55 | 155,55 | 155,55 | 155,55 | -2,11% | - |
| 23.01.2026 | 157,60 | 158,90 | 157,60 | 158,90 | -1,03% | 78,00 |
| 22.01.2026 | 160,10 | 160,55 | 160,10 | 160,55 | -1,14% | 18,00 |
| 21.01.2026 | 155,85 | 162,40 | 155,85 | 162,40 | 4,17% | 104,00 |
| 20.01.2026 | 149,05 | 155,90 | 149,05 | 155,90 | 3,93% | 70,00 |
| 19.01.2026 | 150,00 | 150,00 | 140,55 | 150,00 | -0,33% | 199,00 |
| 16.01.2026 | 150,50 | 150,50 | 150,50 | 150,50 | -0,89% | - |
| 15.01.2026 | 150,40 | 151,85 | 150,40 | 151,85 | 2,77% | 35,00 |
| 14.01.2026 | 147,75 | 147,75 | 147,75 | 147,75 | -1,47% | - |
| 13.01.2026 | 149,95 | 149,95 | 149,95 | 149,95 | 1,52% | - |
| 12.01.2026 | 143,65 | 147,70 | 143,65 | 147,70 | 3,79% | 40,00 |
| 09.01.2026 | 142,30 | 142,30 | 142,30 | 142,30 | -1,25% | - |
| 08.01.2026 | 144,10 | 144,10 | 144,10 | 144,10 | -0,83% | - |
| 07.01.2026 | 145,45 | 145,45 | 145,30 | 145,30 | -0,89% | 30,00 |
| 06.01.2026 | 145,65 | 147,50 | 145,65 | 146,60 | -2,53% | 135,00 |
| 05.01.2026 | 150,40 | 150,40 | 150,40 | 150,40 | 0,30% | - |
| 02.01.2026 | 153,90 | 156,45 | 149,80 | 149,95 | 15,79% | 268,00 |
| 30.12.2025 | 128,00 | 130,85 | 128,00 | 129,50 | 1,41% | 225,00 |
| 29.12.2025 | 127,70 | 127,70 | 127,70 | 127,70 | -1,66% | - |
| 23.12.2025 | 129,85 | 129,85 | 129,85 | 129,85 | 0,54% | - |
| 22.12.2025 | 129,15 | 129,15 | 129,15 | 129,15 | 4,41% | - |
| 19.12.2025 | 123,70 | 123,70 | 123,70 | 123,70 | -0,68% | - |
| 18.12.2025 | 124,55 | 124,55 | 124,55 | 124,55 | 0,48% | - |
| 17.12.2025 | 123,95 | 123,95 | 123,95 | 123,95 | 1,02% | - |
| 16.12.2025 | 122,70 | 122,70 | 122,70 | 122,70 | -2,08% | - |
| 15.12.2025 | 123,75 | 126,65 | 123,75 | 125,30 | -0,24% | 238,00 |
| 12.12.2025 | 125,60 | 125,60 | 125,60 | 125,60 | -0,16% | - |
| 11.12.2025 | 125,80 | 125,80 | 125,80 | 125,80 | 2,03% | - |
| 10.12.2025 | 123,45 | 123,45 | 123,30 | 123,30 | -1,64% | 50,00 |
| 09.12.2025 | 125,35 | 125,35 | 125,35 | 125,35 | -0,99% | - |
| 08.12.2025 | 126,60 | 126,60 | 126,60 | 126,60 | -1,40% | - |
| 05.12.2025 | 125,60 | 128,40 | 125,60 | 128,40 | 0,00% | 20,00 |
| 04.12.2025 | 128,40 | 128,40 | 128,40 | 128,40 | 6,47% | 10,00 |
| 03.12.2025 | 121,55 | 121,55 | 120,60 | 120,60 | -3,90% | 108,00 |