164,390$
1,27%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 162,50 | 164,99 | 160,00 | 164,49 | 1,33% | 423.359,00 |
| 06.03.2026 | 159,80 | 163,01 | 158,41 | 162,33 | 0,54% | 56,00 |
| 05.03.2026 | 162,11 | 163,80 | 159,66 | 161,46 | -1,60% | 494.536,00 |
| 04.03.2026 | 164,02 | 166,09 | 163,22 | 164,08 | 0,02% | 427.997,00 |
| 03.03.2026 | 164,77 | 167,72 | 163,18 | 164,05 | -1,40% | 594.896,00 |
| 02.03.2026 | 162,06 | 168,00 | 161,18 | 166,38 | 1,52% | 566.712,00 |
| 27.02.2026 | 163,13 | 165,56 | 162,38 | 163,89 | 0,43% | 609.884,00 |
| 26.02.2026 | 163,85 | 163,85 | 160,10 | 163,19 | -0,63% | 963.143,00 |
| 25.02.2026 | 170,00 | 170,75 | 163,16 | 164,22 | -3,37% | 865.129,00 |
| 24.02.2026 | 175,01 | 175,30 | 166,88 | 169,95 | -2,75% | 1.068.237,00 |
| 23.02.2026 | 176,42 | 181,84 | 166,32 | 174,76 | -4,88% | 849.593,00 |
| 20.02.2026 | 186,00 | 186,00 | 181,50 | 183,72 | -1,32% | 573.877,00 |
| 19.02.2026 | 184,74 | 186,34 | 181,83 | 186,18 | 0,78% | 397.545,00 |
| 18.02.2026 | 182,60 | 186,04 | 182,60 | 184,74 | 0,79% | 495.384,00 |
| 17.02.2026 | 183,65 | 184,99 | 181,17 | 183,30 | 1,15% | 569.671,00 |
| 13.02.2026 | 183,35 | 186,62 | 180,40 | 181,21 | -0,95% | 363.961,00 |
| 12.02.2026 | 186,97 | 186,97 | 182,70 | 182,94 | -1,76% | 229.753,00 |
| 11.02.2026 | 184,12 | 187,18 | 181,00 | 186,21 | 1,04% | 374.843,00 |
| 10.02.2026 | 183,09 | 185,51 | 182,71 | 184,30 | 0,59% | 468.306,00 |
| 09.02.2026 | 183,02 | 184,06 | 180,00 | 183,22 | 0,37% | 309.014,00 |
| 06.02.2026 | 181,80 | 184,09 | 178,00 | 182,55 | 0,95% | 661.789,00 |
| 05.02.2026 | 185,42 | 188,45 | 180,02 | 180,84 | -2,53% | 891.461,00 |
| 04.02.2026 | 186,68 | 188,10 | 184,55 | 185,54 | -0,97% | 623.354,00 |
| 03.02.2026 | 188,25 | 190,76 | 185,73 | 187,35 | 0,79% | 910.842,00 |
| 02.02.2026 | 184,38 | 187,19 | 183,74 | 185,88 | 0,88% | 581.083,00 |
| 30.01.2026 | 185,55 | 188,00 | 180,56 | 184,25 | -0,55% | 745.829,00 |
| 29.01.2026 | 183,24 | 187,10 | 181,13 | 185,27 | 0,05% | 499.929,00 |
| 28.01.2026 | 187,69 | 189,01 | 184,00 | 185,17 | -1,52% | 421.546,00 |
| 27.01.2026 | 185,42 | 189,95 | 185,26 | 188,02 | 1,90% | 403.432,00 |
| 26.01.2026 | 184,37 | 188,01 | 184,37 | 184,52 | -0,77% | 335.409,00 |
| 23.01.2026 | 186,43 | 187,45 | 184,90 | 185,96 | -0,55% | 426.662,00 |
| 22.01.2026 | 189,00 | 191,50 | 185,05 | 186,98 | -1,12% | 621.515,00 |
| 21.01.2026 | 183,98 | 189,34 | 183,69 | 189,10 | 2,49% | 1.389.472,00 |
| 20.01.2026 | 178,00 | 185,98 | 175,00 | 184,50 | 4,08% | 1.280.877,00 |
| 16.01.2026 | 175,71 | 178,56 | 172,05 | 177,27 | 1,80% | 618.951,00 |
| 15.01.2026 | 177,01 | 177,01 | 173,32 | 174,14 | -1,62% | 666.504,00 |
| 14.01.2026 | 173,66 | 179,00 | 172,73 | 177,01 | 1,54% | 457.427,00 |
| 13.01.2026 | 177,91 | 177,95 | 173,67 | 174,33 | -1,41% | 613.361,00 |
| 12.01.2026 | 172,50 | 179,45 | 170,06 | 176,82 | 4,39% | 1.167.297,00 |
| 09.01.2026 | 169,10 | 173,78 | 168,51 | 169,38 | 1,09% | 793.800,00 |
| 08.01.2026 | 168,97 | 170,59 | 165,75 | 167,55 | -1,84% | 808.898,00 |
| 07.01.2026 | 171,90 | 173,73 | 168,02 | 170,69 | -0,69% | 814.991,00 |
| 06.01.2026 | 173,00 | 176,00 | 170,30 | 171,88 | 0,23% | 791.670,00 |
| 05.01.2026 | 178,88 | 179,02 | 168,58 | 171,49 | -4,03% | 1.057.288,00 |