234,450$
3,09%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 229,25 | 235,21 | 223,71 | 234,64 | 3,17% | 714.361,00 |
| 29.07.2026 | 233,96 | 235,91 | 227,00 | 227,42 | -2,89% | 522.746,00 |
| 28.07.2026 | 240,01 | 240,44 | 232,34 | 234,20 | -1,84% | 404.085,00 |
| 27.07.2026 | 240,43 | 245,50 | 237,08 | 238,58 | -1,00% | 772.944,00 |
| 24.07.2026 | 240,92 | 242,96 | 237,77 | 241,00 | -0,22% | 461.989,00 |
| 23.07.2026 | 239,00 | 244,60 | 237,00 | 241,53 | 0,70% | 500.169,00 |
| 22.07.2026 | 235,69 | 240,73 | 233,73 | 239,86 | 1,23% | 647.778,00 |
| 21.07.2026 | 225,80 | 237,35 | 221,24 | 236,95 | 7,02% | 944.736,00 |
| 20.07.2026 | 229,74 | 232,99 | 221,21 | 221,40 | -3,74% | 776.043,00 |
| 17.07.2026 | 233,62 | 237,36 | 228,12 | 230,00 | -2,97% | 878.315,00 |
| 16.07.2026 | 235,92 | 240,86 | 233,22 | 237,04 | -0,21% | 567.526,00 |
| 15.07.2026 | 232,58 | 237,98 | 229,64 | 237,53 | 0,96% | 701.047,00 |
| 14.07.2026 | 229,02 | 236,01 | 226,67 | 235,26 | 3,06% | 479.272,00 |
| 13.07.2026 | 230,15 | 231,81 | 224,70 | 228,28 | -2,36% | 761.409,00 |
| 10.07.2026 | 248,32 | 249,11 | 230,14 | 233,80 | -6,09% | 804.667,00 |
| 09.07.2026 | 245,55 | 249,55 | 243,72 | 248,95 | 1,38% | 621.686,00 |
| 08.07.2026 | 249,36 | 252,54 | 245,40 | 245,57 | -1,68% | 769.405,00 |
| 07.07.2026 | 242,31 | 252,60 | 239,86 | 249,76 | 2,95% | 1.055.215,00 |
| 06.07.2026 | 245,40 | 251,25 | 239,02 | 242,60 | -0,70% | 839.481,00 |
| 02.07.2026 | 242,49 | 245,20 | 238,33 | 244,31 | 1,52% | 854.306,00 |
| 01.07.2026 | 244,77 | 247,64 | 237,64 | 240,66 | -1,68% | 976.978,00 |
| 30.06.2026 | 245,62 | 248,62 | 240,38 | 244,77 | 1,51% | 1.166.259,00 |
| 29.06.2026 | 244,08 | 248,15 | 236,47 | 241,12 | -0,23% | 1.338.077,00 |
| 26.06.2026 | 239,88 | 247,50 | 238,25 | 241,67 | 1,83% | 7.350.038,00 |
| 25.06.2026 | 238,83 | 244,67 | 236,60 | 237,33 | -0,25% | 1.305.379,00 |
| 24.06.2026 | 245,60 | 246,76 | 236,44 | 237,92 | -1,67% | 1.041.162,00 |
| 23.06.2026 | 247,85 | 252,03 | 241,56 | 241,97 | -2,31% | 1.243.610,00 |
| 22.06.2026 | 249,05 | 253,00 | 245,94 | 247,69 | -1,12% | 776.842,00 |
| 18.06.2026 | 255,62 | 260,19 | 247,34 | 250,50 | -0,66% | 770.864,00 |
| 17.06.2026 | 251,13 | 254,84 | 248,64 | 252,16 | 0,10% | 514.076,00 |
| 16.06.2026 | 255,03 | 255,03 | 248,08 | 251,91 | -0,59% | 607.026,00 |
| 15.06.2026 | 253,42 | 255,09 | 251,14 | 253,40 | -0,69% | 623.525,00 |
| 12.06.2026 | 253,04 | 257,92 | 253,04 | 255,17 | 0,55% | 441.738,00 |
| 11.06.2026 | 249,12 | 257,44 | 247,69 | 253,77 | 3,02% | 724.330,00 |
| 10.06.2026 | 246,18 | 256,00 | 245,11 | 246,34 | 0,28% | 741.205,00 |
| 09.06.2026 | 237,21 | 246,41 | 236,38 | 245,64 | 4,40% | 917.883,00 |
| 08.06.2026 | 234,00 | 239,24 | 233,29 | 235,28 | 1,27% | 548.848,00 |
| 05.06.2026 | 231,21 | 242,41 | 228,24 | 232,32 | 0,36% | 1.118.650,00 |
| 04.06.2026 | 233,80 | 236,46 | 229,07 | 231,48 | -0,86% | 557.733,00 |
| 03.06.2026 | 225,21 | 233,56 | 217,15 | 233,49 | 5,10% | 781.313,00 |
| 02.06.2026 | 225,89 | 228,35 | 218,55 | 222,16 | -3,51% | 603.700,00 |
| 01.06.2026 | 233,50 | 233,50 | 227,64 | 230,25 | -1,80% | 493.069,00 |
| 29.05.2026 | 231,53 | 236,50 | 230,01 | 234,48 | 0,71% | 913.891,00 |
| 28.05.2026 | 234,22 | 236,68 | 231,38 | 232,83 | -0,72% | 469.611,00 |
| 27.05.2026 | 235,00 | 236,70 | 231,25 | 234,52 | 0,14% | 708.467,00 |
| 26.05.2026 | 236,79 | 238,56 | 233,33 | 234,20 | -0,75% | 600.515,00 |
| 22.05.2026 | 235,00 | 236,84 | 232,02 | 235,97 | 1,00% | 674.622,00 |
| 21.05.2026 | 230,00 | 234,79 | 224,00 | 233,64 | 1,31% | 586.734,00 |
| 20.05.2026 | 228,15 | 232,39 | 226,50 | 230,62 | 1,74% | 645.375,00 |
| 19.05.2026 | 227,48 | 229,00 | 223,72 | 226,67 | -0,36% | 430.886,00 |
| 18.05.2026 | 229,17 | 232,00 | 225,41 | 227,49 | -0,10% | 464.486,00 |
| 15.05.2026 | 229,71 | 230,50 | 225,71 | 227,72 | -1,96% | 549.548,00 |
| 14.05.2026 | 234,46 | 235,00 | 227,84 | 232,27 | -1,23% | 572.430,00 |
| 13.05.2026 | 224,24 | 235,91 | 223,75 | 235,17 | 4,97% | 815.231,00 |
| 12.05.2026 | 216,57 | 224,76 | 214,31 | 224,03 | 3,49% | 633.132,00 |
| 11.05.2026 | 216,08 | 217,60 | 213,20 | 216,47 | -0,42% | 737.765,00 |
| 08.05.2026 | 220,56 | 223,43 | 216,77 | 217,38 | -1,29% | 574.232,00 |
| 07.05.2026 | 220,02 | 221,00 | 216,41 | 220,22 | -1,08% | 919.054,00 |
| 06.05.2026 | 221,71 | 227,45 | 220,85 | 222,63 | -0,19% | 559.736,00 |
| 05.05.2026 | 226,10 | 231,00 | 222,33 | 223,06 | -0,29% | 1.017.898,00 |
| 04.05.2026 | 212,00 | 234,29 | 208,50 | 223,70 | 8,31% | 2.503.303,00 |
| 01.05.2026 | 207,23 | 209,14 | 198,02 | 206,53 | -0,59% | 1.636.390,00 |
| 30.04.2026 | 185,55 | 217,00 | 183,86 | 207,75 | 12,94% | 2.760.182,00 |
| 29.04.2026 | 182,49 | 185,71 | 180,00 | 183,95 | -0,57% | 756.337,00 |
| 28.04.2026 | 188,21 | 190,10 | 181,66 | 185,00 | -1,28% | 653.663,00 |
| 27.04.2026 | 186,51 | 193,49 | 186,51 | 187,40 | 0,77% | 887.065,00 |
| 24.04.2026 | 181,57 | 191,14 | 180,90 | 185,96 | 1,85% | 527.083,00 |
| 23.04.2026 | 186,70 | 186,99 | 182,02 | 182,58 | -1,92% | 418.840,00 |
| 22.04.2026 | 183,94 | 186,59 | 180,75 | 186,15 | 1,74% | 610.761,00 |
| 21.04.2026 | 188,19 | 188,85 | 181,43 | 182,97 | -3,08% | 717.325,00 |
| 20.04.2026 | 188,33 | 191,00 | 187,00 | 188,78 | -0,11% | 521.734,00 |
| 17.04.2026 | 186,91 | 190,23 | 185,77 | 188,99 | 2,58% | 767.417,00 |
| 16.04.2026 | 182,85 | 184,96 | 180,22 | 184,23 | -0,04% | 409.994,00 |
| 15.04.2026 | 184,18 | 185,05 | 179,58 | 184,31 | 0,07% | 540.396,00 |
| 14.04.2026 | 181,09 | 184,22 | 178,33 | 184,18 | 3,28% | 812.650,00 |
| 13.04.2026 | 177,10 | 182,50 | 175,44 | 178,33 | 0,12% | 549.550,00 |
| 10.04.2026 | 181,10 | 181,99 | 177,00 | 178,11 | -0,44% | 560.260,00 |
| 09.04.2026 | 173,05 | 180,71 | 172,02 | 178,90 | 3,30% | 985.229,00 |
| 08.04.2026 | 172,00 | 174,29 | 167,14 | 173,19 | 2,64% | 521.950,00 |
| 07.04.2026 | 167,73 | 169,28 | 165,17 | 168,74 | -0,59% | 399.311,00 |
| 06.04.2026 | 167,90 | 170,01 | 167,07 | 169,74 | 0,73% | 337.473,00 |
| 02.04.2026 | 171,22 | 171,22 | 166,65 | 168,51 | -1,91% | 617.093,00 |
| 01.04.2026 | 170,48 | 174,81 | 169,88 | 171,78 | 1,63% | 581.084,00 |
| 31.03.2026 | 160,20 | 171,60 | 159,92 | 169,02 | 5,37% | 676.479,00 |
| 30.03.2026 | 156,25 | 160,97 | 155,00 | 160,40 | 2,59% | 517.775,00 |
| 27.03.2026 | 163,89 | 163,89 | 155,56 | 156,35 | -4,84% | 680.802,00 |
| 26.03.2026 | 160,05 | 165,69 | 159,05 | 164,31 | 1,56% | 304.376,00 |
| 25.03.2026 | 160,74 | 163,48 | 160,60 | 161,78 | 2,07% | 434.867,00 |
| 24.03.2026 | 155,40 | 158,97 | 152,28 | 158,50 | 1,09% | 1.228.456,00 |
| 23.03.2026 | 156,98 | 159,40 | 153,46 | 156,79 | -0,08% | 409.585,00 |
| 20.03.2026 | 159,64 | 160,03 | 155,42 | 156,92 | -1,23% | 849.314,00 |
| 19.03.2026 | 157,41 | 159,53 | 156,40 | 158,88 | 0,60% | 452.439,00 |
| 18.03.2026 | 160,72 | 160,72 | 157,28 | 157,94 | -2,00% | 463.808,00 |
| 17.03.2026 | 158,51 | 161,36 | 157,90 | 161,17 | 1,86% | 481.493,00 |
| 16.03.2026 | 157,50 | 159,15 | 155,89 | 158,23 | 1,38% | 510.708,00 |
| 13.03.2026 | 154,55 | 157,75 | 153,66 | 156,08 | 1,27% | 862.768,00 |
| 12.03.2026 | 157,98 | 158,88 | 153,37 | 154,12 | -3,37% | 769.035,00 |
| 11.03.2026 | 164,99 | 165,16 | 158,60 | 159,50 | -4,11% | 656.790,00 |
| 10.03.2026 | 164,75 | 169,11 | 164,45 | 166,34 | 1,12% | 423.895,00 |
| 09.03.2026 | 162,50 | 164,99 | 160,00 | 164,49 | 1,33% | 423.361,00 |