108,770$
3,45%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 105,27 | 111,51 | 104,30 | 108,85 | 3,53% | 1.191.882,00 |
| 29.01.2025 | 103,54 | 105,48 | 102,59 | 105,14 | 2,62% | 698.930,00 |
| 28.01.2025 | 102,70 | 105,00 | 100,93 | 102,46 | -0,22% | 903.570,00 |
| 27.01.2025 | 102,94 | 105,64 | 102,02 | 102,69 | -0,41% | 722.900,00 |
| 24.01.2025 | 103,90 | 105,00 | 102,07 | 103,11 | -0,75% | 854.536,00 |
| 23.01.2025 | 102,56 | 104,10 | 101,60 | 103,89 | 1,58% | 1.031.120,00 |
| 22.01.2025 | 96,19 | 102,74 | 95,35 | 102,27 | 6,33% | 1.225.801,00 |
| 21.01.2025 | 93,08 | 98,50 | 91,95 | 96,18 | 4,62% | 1.002.682,00 |
| 17.01.2025 | 94,02 | 94,89 | 91,81 | 91,94 | -1,87% | 808.604,00 |
| 16.01.2025 | 93,92 | 95,36 | 92,75 | 93,69 | -0,06% | 1.028.284,00 |
| 15.01.2025 | 86,08 | 95,11 | 86,07 | 93,75 | 10,82% | 1.126.536,00 |
| 14.01.2025 | 88,72 | 90,03 | 84,54 | 84,60 | -5,23% | 772.221,00 |
| 13.01.2025 | 82,25 | 89,68 | 80,98 | 89,27 | 11,52% | 1.668.722,00 |
| 10.01.2025 | 81,64 | 82,54 | 79,19 | 80,05 | -3,05% | 1.207.914,00 |
| 08.01.2025 | 83,44 | 85,14 | 82,31 | 82,57 | -1,44% | 655.015,00 |
| 07.01.2025 | 85,87 | 87,53 | 83,44 | 83,78 | -1,59% | 535.547,00 |
| 06.01.2025 | 85,53 | 87,09 | 84,03 | 85,13 | -1,53% | 770.937,00 |
| 03.01.2025 | 87,74 | 89,33 | 86,02 | 86,45 | -1,00% | 933.533,00 |
| 02.01.2025 | 85,25 | 90,31 | 84,93 | 87,32 | 3,20% | 1.157.603,00 |
| 31.12.2024 | 84,48 | 85,46 | 83,12 | 84,61 | -0,20% | 1.088.317,00 |
| 30.12.2024 | 82,00 | 84,98 | 75,56 | 84,78 | -2,21% | 3.524.087,00 |
| 27.12.2024 | 86,24 | 87,88 | 85,26 | 86,70 | -1,44% | 588.958,00 |
| 26.12.2024 | 86,50 | 88,59 | 84,94 | 87,97 | 1,10% | 432.637,00 |
| 24.12.2024 | 86,34 | 87,38 | 85,29 | 87,01 | 0,07% | 254.897,00 |
| 23.12.2024 | 90,00 | 90,06 | 85,10 | 86,95 | -4,17% | 800.217,00 |
| 20.12.2024 | 88,82 | 93,12 | 87,69 | 90,73 | 1,10% | 956.383,00 |
| 19.12.2024 | 90,90 | 92,00 | 88,31 | 89,74 | -1,03% | 562.672,00 |
| 18.12.2024 | 93,51 | 94,64 | 89,90 | 90,67 | -3,04% | 471.365,00 |
| 17.12.2024 | 90,10 | 94,48 | 90,10 | 93,51 | 4,27% | 513.486,00 |
| 16.12.2024 | 89,94 | 91,70 | 89,09 | 89,68 | -0,47% | 600.096,00 |
| 13.12.2024 | 94,01 | 94,69 | 89,80 | 90,10 | -4,52% | 581.575,00 |
| 12.12.2024 | 97,45 | 97,81 | 92,92 | 94,37 | -3,45% | 603.331,00 |
| 11.12.2024 | 98,85 | 98,85 | 96,15 | 97,74 | -1,09% | 481.181,00 |
| 10.12.2024 | 100,12 | 100,12 | 97,60 | 98,82 | -0,95% | 364.262,00 |
| 09.12.2024 | 100,21 | 102,30 | 97,59 | 99,76 | -0,34% | 352.721,00 |
| 06.12.2024 | 98,33 | 100,24 | 98,16 | 100,10 | 1,78% | 346.697,00 |
| 05.12.2024 | 98,31 | 99,50 | 97,06 | 98,35 | -1,20% | 260.177,00 |
| 04.12.2024 | 100,77 | 102,42 | 99,50 | 99,54 | -0,95% | 413.293,00 |
| 03.12.2024 | 99,70 | 102,00 | 99,00 | 100,49 | 1,42% | 542.961,00 |
| 02.12.2024 | 97,19 | 101,66 | 96,75 | 99,08 | 0,88% | 449.098,00 |
| 29.11.2024 | 100,00 | 100,99 | 98,16 | 98,22 | -1,44% | 269.480,00 |
| 27.11.2024 | 97,77 | 100,48 | 96,50 | 99,65 | 2,70% | 487.548,00 |
| 26.11.2024 | 97,50 | 99,00 | 96,57 | 97,03 | -0,48% | 537.015,00 |
| 25.11.2024 | 98,88 | 100,61 | 96,67 | 97,50 | -1,20% | 590.023,00 |
| 22.11.2024 | 98,99 | 99,30 | 96,79 | 98,68 | 0,59% | 427.245,00 |
| 21.11.2024 | 94,57 | 99,26 | 94,25 | 98,10 | 3,70% | 99.564,00 |
| 20.11.2024 | 94,82 | 96,92 | 94,24 | 94,60 | -0,90% | 373.016,00 |
| 19.11.2024 | 91,98 | 95,55 | 90,86 | 95,46 | 3,26% | 375.249,00 |
| 18.11.2024 | 93,29 | 95,00 | 91,78 | 92,45 | -0,77% | 537.899,00 |
| 15.11.2024 | 97,81 | 97,81 | 92,52 | 93,17 | -4,31% | 770.668,00 |
| 14.11.2024 | 98,35 | 99,67 | 96,80 | 97,37 | -0,47% | 651.972,00 |
| 13.11.2024 | 99,00 | 105,00 | 97,74 | 97,83 | -1,67% | 1.225.016,00 |
| 12.11.2024 | 95,00 | 101,51 | 92,21 | 99,49 | 9,35% | 1.563.324,00 |
| 11.11.2024 | 90,32 | 91,61 | 88,74 | 90,98 | 1,01% | 740.183,00 |
| 08.11.2024 | 91,25 | 91,37 | 89,13 | 90,07 | -0,69% | 635.290,00 |
| 07.11.2024 | 91,78 | 92,55 | 90,21 | 90,70 | -0,29% | 421.471,00 |
| 06.11.2024 | 91,00 | 93,00 | 89,40 | 90,96 | 1,93% | 381.456,00 |
| 05.11.2024 | 86,84 | 89,42 | 86,06 | 89,24 | 2,40% | 257.212,00 |
| 04.11.2024 | 88,49 | 88,88 | 86,88 | 87,15 | -1,90% | 337.257,00 |
| 01.11.2024 | 89,06 | 91,10 | 88,31 | 88,84 | -0,17% | 311.062,00 |
| 31.10.2024 | 88,63 | 90,20 | 87,91 | 88,99 | -0,53% | 359.493,00 |
| 30.10.2024 | 89,76 | 90,89 | 89,06 | 89,46 | -0,96% | 156.911,00 |
| 29.10.2024 | 90,11 | 92,33 | 89,41 | 90,33 | 0,24% | 298.823,00 |
| 28.10.2024 | 90,38 | 92,50 | 89,45 | 90,11 | 0,27% | 277.770,00 |
| 25.10.2024 | 89,00 | 91,66 | 88,84 | 89,87 | 1,17% | 202.150,00 |
| 24.10.2024 | 92,22 | 92,22 | 88,52 | 88,83 | -3,78% | 437.127,00 |
| 23.10.2024 | 92,45 | 93,59 | 91,05 | 92,32 | -0,08% | 277.950,00 |
| 22.10.2024 | 91,08 | 94,59 | 90,63 | 92,40 | 0,98% | 363.551,00 |
| 21.10.2024 | 93,10 | 93,10 | 90,53 | 91,50 | -1,98% | 296.200,00 |
| 18.10.2024 | 93,48 | 94,98 | 93,06 | 93,35 | 0,00% | 669.675,00 |
| 17.10.2024 | 90,00 | 93,39 | 89,14 | 93,35 | 3,76% | 440.509,00 |
| 16.10.2024 | 86,53 | 91,00 | 86,53 | 89,97 | 4,10% | 518.634,00 |
| 15.10.2024 | 85,00 | 86,70 | 84,63 | 86,43 | 1,18% | 241.047,00 |
| 14.10.2024 | 87,72 | 87,72 | 85,01 | 85,42 | -2,44% | 326.579,00 |
| 11.10.2024 | 83,30 | 87,59 | 82,97 | 87,56 | 5,35% | 401.855,00 |
| 10.10.2024 | 83,06 | 83,61 | 80,85 | 83,11 | -0,49% | 418.245,00 |
| 09.10.2024 | 85,15 | 85,57 | 81,85 | 83,52 | -1,46% | 495.125,00 |
| 08.10.2024 | 84,78 | 86,23 | 84,16 | 84,76 | 0,71% | 325.507,00 |
| 07.10.2024 | 86,10 | 86,28 | 83,40 | 84,16 | -2,81% | 413.742,00 |
| 04.10.2024 | 91,55 | 91,83 | 86,40 | 86,59 | -5,03% | 829.002,00 |
| 03.10.2024 | 93,11 | 93,50 | 90,80 | 91,18 | -2,24% | 304.032,00 |
| 02.10.2024 | 90,02 | 95,72 | 89,92 | 93,27 | 3,03% | 423.118,00 |
| 01.10.2024 | 90,21 | 90,65 | 88,02 | 90,53 | 0,75% | 456.356,00 |
| 30.09.2024 | 90,14 | 90,36 | 88,89 | 89,86 | 0,25% | 355.847,00 |
| 27.09.2024 | 90,08 | 91,30 | 89,04 | 89,64 | -0,06% | 239.839,00 |
| 26.09.2024 | 90,01 | 90,49 | 89,02 | 89,69 | -0,26% | 190.683,00 |
| 25.09.2024 | 91,30 | 91,30 | 89,45 | 89,92 | -1,50% | 245.950,00 |
| 24.09.2024 | 91,51 | 91,51 | 89,23 | 91,29 | -0,29% | 320.146,00 |
| 23.09.2024 | 96,36 | 96,47 | 90,51 | 91,56 | -4,47% | 584.943,00 |
| 20.09.2024 | 94,94 | 96,24 | 93,84 | 95,84 | 1,49% | 575.612,00 |
| 19.09.2024 | 92,89 | 95,77 | 91,80 | 94,43 | 3,16% | 273.994,00 |
| 18.09.2024 | 90,98 | 92,50 | 89,24 | 91,54 | 0,66% | 342.495,00 |
| 17.09.2024 | 92,86 | 93,27 | 89,56 | 90,94 | -1,59% | 433.847,00 |
| 16.09.2024 | 95,00 | 96,71 | 92,27 | 92,41 | -1,35% | 364.141,00 |
| 13.09.2024 | 92,33 | 94,75 | 91,72 | 93,67 | 2,09% | 244.421,00 |
| 12.09.2024 | 90,71 | 92,78 | 89,54 | 91,75 | 0,84% | 266.696,00 |
| 11.09.2024 | 91,89 | 92,99 | 90,14 | 90,99 | -1,83% | 360.739,00 |
| 10.09.2024 | 94,72 | 94,72 | 92,42 | 92,69 | -1,49% | 263.859,00 |
| 09.09.2024 | 93,48 | 96,56 | 93,30 | 94,09 | 0,97% | 431.522,00 |
| 06.09.2024 | 94,17 | 94,53 | 91,52 | 93,19 | -0,54% | 945.658,00 |