115,400$
-0,47%
Echtzeit-Aktienkurs Axsome Therapeutics
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 116,64 | 117,79 | 114,91 | 117,49 | 1,33% | 525.516,00 |
| 19.09.2025 | 118,71 | 119,21 | 115,76 | 115,95 | -2,26% | 616.608,00 |
| 18.09.2025 | 116,37 | 118,77 | 115,56 | 118,63 | 1,72% | 516.903,00 |
| 17.09.2025 | 114,48 | 118,43 | 113,85 | 116,62 | 2,21% | 587.576,00 |
| 16.09.2025 | 116,19 | 117,33 | 112,90 | 114,10 | -2,29% | 733.133,00 |
| 15.09.2025 | 117,98 | 118,83 | 116,34 | 116,78 | -1,39% | 444.621,00 |
| 12.09.2025 | 122,65 | 123,04 | 117,75 | 118,42 | -3,69% | 700.789,00 |
| 11.09.2025 | 123,69 | 124,51 | 122,03 | 122,96 | -0,93% | 564.824,00 |
| 10.09.2025 | 128,08 | 128,08 | 123,96 | 124,12 | -1,24% | 478.648,00 |
| 09.09.2025 | 129,31 | 130,00 | 123,54 | 125,68 | -2,79% | 809.279,00 |
| 08.09.2025 | 124,26 | 129,43 | 124,20 | 129,29 | 3,29% | 751.543,00 |
| 05.09.2025 | 124,29 | 125,25 | 122,56 | 125,17 | 0,61% | 506.671,00 |
| 04.09.2025 | 121,81 | 124,52 | 121,75 | 124,41 | 1,98% | 458.016,00 |
| 03.09.2025 | 123,52 | 124,48 | 120,72 | 122,00 | -1,19% | 558.975,00 |
| 02.09.2025 | 121,41 | 124,61 | 121,29 | 123,47 | 1,81% | 894.763,00 |
| 29.08.2025 | 121,75 | 122,28 | 119,93 | 121,28 | -0,39% | 351.676,00 |
| 28.08.2025 | 121,90 | 122,62 | 120,75 | 121,75 | -0,09% | 344.309,00 |
| 27.08.2025 | 121,17 | 123,59 | 120,48 | 121,86 | 0,59% | 1.026.605,00 |
| 26.08.2025 | 116,24 | 121,50 | 116,15 | 121,15 | 4,16% | 541.769,00 |
| 25.08.2025 | 118,61 | 119,75 | 115,99 | 116,31 | -1,86% | 292.861,00 |
| 22.08.2025 | 118,43 | 120,50 | 117,58 | 118,51 | 1,17% | 728.075,00 |
| 21.08.2025 | 116,99 | 117,29 | 114,49 | 117,14 | 0,13% | 460.120,00 |
| 20.08.2025 | 112,27 | 117,13 | 111,55 | 116,99 | 5,12% | 663.263,00 |
| 19.08.2025 | 111,00 | 112,09 | 109,60 | 111,29 | 0,14% | 618.113,00 |
| 18.08.2025 | 109,82 | 112,47 | 109,40 | 111,13 | 1,75% | 693.754,00 |
| 15.08.2025 | 108,42 | 110,05 | 108,04 | 109,22 | 0,43% | 383.874,00 |
| 14.08.2025 | 109,17 | 110,26 | 107,81 | 108,75 | -0,59% | 354.313,00 |
| 13.08.2025 | 105,00 | 110,34 | 104,15 | 109,39 | 3,95% | 589.194,00 |
| 12.08.2025 | 104,16 | 105,49 | 103,40 | 105,23 | 1,18% | 428.609,00 |
| 11.08.2025 | 104,91 | 105,50 | 102,67 | 104,00 | -0,76% | 306.666,00 |
| 08.08.2025 | 104,74 | 105,95 | 103,28 | 104,80 | 0,46% | 311.371,00 |
| 07.08.2025 | 103,53 | 104,42 | 101,88 | 104,32 | 1,03% | 411.158,00 |
| 06.08.2025 | 102,37 | 104,35 | 101,11 | 103,26 | -0,32% | 531.771,00 |
| 05.08.2025 | 106,12 | 106,99 | 102,33 | 103,59 | -2,77% | 921.215,00 |
| 04.08.2025 | 108,00 | 109,88 | 96,09 | 106,54 | 3,42% | 1.088.422,00 |
| 01.08.2025 | 101,31 | 103,33 | 100,22 | 103,02 | 1,67% | 838.863,00 |
| 31.07.2025 | 102,15 | 103,44 | 101,22 | 101,33 | 0,07% | 781.834,00 |
| 30.07.2025 | 101,35 | 103,99 | 100,57 | 101,26 | 0,93% | 580.564,00 |
| 29.07.2025 | 100,82 | 101,41 | 99,70 | 100,33 | -0,06% | 559.708,00 |
| 28.07.2025 | 101,38 | 102,15 | 99,38 | 100,39 | -0,44% | 699.707,00 |
| 25.07.2025 | 105,27 | 105,86 | 100,78 | 100,83 | -3,94% | 855.005,00 |
| 24.07.2025 | 106,65 | 106,99 | 104,47 | 104,97 | -1,31% | 431.344,00 |
| 23.07.2025 | 103,16 | 106,46 | 101,36 | 106,36 | 3,72% | 746.746,00 |
| 22.07.2025 | 110,00 | 110,19 | 102,54 | 102,55 | -6,50% | 1.116.240,00 |
| 21.07.2025 | 111,70 | 113,98 | 109,30 | 109,68 | -1,81% | 467.385,00 |
| 18.07.2025 | 113,06 | 113,66 | 111,20 | 111,70 | -0,48% | 453.652,00 |
| 17.07.2025 | 111,33 | 113,50 | 110,76 | 112,24 | 0,83% | 512.247,00 |
| 16.07.2025 | 110,11 | 112,62 | 109,81 | 111,32 | 1,09% | 524.024,00 |
| 15.07.2025 | 113,08 | 113,48 | 109,24 | 110,12 | -1,97% | 593.237,00 |
| 14.07.2025 | 108,98 | 113,33 | 108,93 | 112,33 | 3,07% | 584.687,00 |
| 11.07.2025 | 109,67 | 112,21 | 108,48 | 108,98 | -1,58% | 978.175,00 |
| 10.07.2025 | 112,35 | 112,50 | 109,92 | 110,73 | -1,44% | 718.001,00 |
| 09.07.2025 | 108,91 | 114,66 | 108,91 | 112,35 | 3,63% | 886.822,00 |
| 08.07.2025 | 106,46 | 110,44 | 106,46 | 108,41 | 0,85% | 616.746,00 |
| 07.07.2025 | 105,65 | 108,19 | 104,55 | 107,50 | 1,95% | 560.873,00 |
| 03.07.2025 | 104,99 | 106,63 | 103,96 | 105,44 | 1,47% | 245.787,00 |
| 02.07.2025 | 102,97 | 104,83 | 102,26 | 103,91 | 0,90% | 399.405,00 |
| 01.07.2025 | 104,02 | 106,35 | 102,46 | 102,98 | -1,34% | 483.305,00 |
| 30.06.2025 | 103,64 | 104,58 | 103,09 | 104,38 | 0,99% | 609.865,00 |
| 27.06.2025 | 102,97 | 106,60 | 102,51 | 103,36 | 0,77% | 1.181.654,00 |
| 26.06.2025 | 103,26 | 104,54 | 102,00 | 102,57 | -1,09% | 358.003,00 |
| 25.06.2025 | 104,46 | 104,74 | 101,70 | 103,70 | -0,54% | 270.299,00 |
| 24.06.2025 | 101,85 | 105,03 | 100,46 | 104,26 | 2,57% | 956.613,00 |
| 23.06.2025 | 100,51 | 104,01 | 99,75 | 101,65 | 0,95% | 622.257,00 |
| 20.06.2025 | 102,43 | 103,92 | 99,98 | 100,69 | -2,14% | 1.146.016,00 |
| 18.06.2025 | 101,13 | 103,83 | 100,00 | 102,89 | 1,27% | 650.454,00 |
| 17.06.2025 | 100,93 | 102,00 | 99,39 | 101,60 | -0,09% | 974.725,00 |
| 16.06.2025 | 104,05 | 104,27 | 101,01 | 101,69 | -2,32% | 712.450,00 |
| 13.06.2025 | 104,73 | 106,04 | 103,71 | 104,10 | -2,02% | 425.903,00 |
| 12.06.2025 | 107,32 | 108,70 | 106,00 | 106,25 | -1,69% | 429.417,00 |
| 11.06.2025 | 110,33 | 111,15 | 107,85 | 108,08 | -1,66% | 452.982,00 |
| 10.06.2025 | 110,12 | 112,98 | 109,70 | 109,91 | 0,04% | 704.238,00 |
| 09.06.2025 | 110,50 | 112,92 | 108,23 | 109,87 | -1,82% | 743.449,00 |
| 06.06.2025 | 112,00 | 113,30 | 110,23 | 111,91 | 1,18% | 702.077,00 |
| 05.06.2025 | 107,71 | 111,50 | 106,64 | 110,61 | 2,28% | 684.554,00 |
| 04.06.2025 | 110,01 | 111,04 | 108,14 | 108,14 | -1,79% | 434.667,00 |
| 03.06.2025 | 109,66 | 111,41 | 108,29 | 110,11 | 2,28% | 1.335.268,00 |
| 02.06.2025 | 105,36 | 108,15 | 105,36 | 107,66 | 2,38% | 681.924,00 |
| 30.05.2025 | 104,53 | 105,55 | 102,55 | 105,16 | 0,50% | 485.814,00 |
| 29.05.2025 | 103,00 | 105,01 | 101,41 | 104,64 | 1,60% | 398.940,00 |
| 28.05.2025 | 103,89 | 104,41 | 102,51 | 102,99 | -0,95% | 602.806,00 |
| 27.05.2025 | 106,75 | 106,77 | 103,93 | 103,98 | -1,04% | 430.266,00 |
| 23.05.2025 | 103,73 | 105,41 | 103,26 | 105,07 | 0,69% | 467.579,00 |
| 22.05.2025 | 105,16 | 105,94 | 103,76 | 104,35 | -1,33% | 415.623,00 |
| 21.05.2025 | 107,25 | 108,81 | 105,66 | 105,76 | -2,39% | 380.260,00 |
| 20.05.2025 | 108,36 | 109,64 | 107,34 | 108,35 | 0,05% | 627.435,00 |
| 19.05.2025 | 107,40 | 109,15 | 106,09 | 108,30 | 0,72% | 569.850,00 |
| 16.05.2025 | 106,77 | 108,90 | 106,49 | 107,53 | 0,29% | 627.882,00 |
| 15.05.2025 | 104,02 | 107,39 | 103,33 | 107,22 | 3,42% | 557.789,00 |
| 14.05.2025 | 105,41 | 106,85 | 103,02 | 103,67 | -1,89% | 867.444,00 |
| 13.05.2025 | 110,11 | 110,28 | 105,22 | 105,67 | -4,08% | 739.711,00 |
| 12.05.2025 | 106,23 | 110,95 | 106,01 | 110,16 | 2,23% | 566.823,00 |
| 09.05.2025 | 108,86 | 110,16 | 107,66 | 107,76 | -1,01% | 435.268,00 |
| 08.05.2025 | 110,18 | 112,25 | 108,03 | 108,86 | -1,80% | 562.033,00 |
| 07.05.2025 | 111,15 | 112,94 | 110,02 | 110,86 | -1,16% | 755.894,00 |
| 06.05.2025 | 115,76 | 117,37 | 110,61 | 112,16 | -3,72% | 715.362,00 |
| 05.05.2025 | 114,08 | 120,00 | 113,61 | 116,49 | 3,81% | 942.936,00 |
| 02.05.2025 | 113,10 | 114,01 | 111,13 | 112,21 | -0,02% | 700.760,00 |
| 01.05.2025 | 111,21 | 113,30 | 109,88 | 112,23 | -0,06% | 423.932,00 |
| 30.04.2025 | 109,94 | 113,00 | 109,59 | 112,30 | 2,17% | 640.672,00 |