206,350$
-0,67%
Echtzeit-Aktienkurs Axsome Therapeutics
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 159,80 | 163,01 | 158,41 | 162,33 | 0,54% | 386.926,00 |
| 05.03.2026 | 162,11 | 163,80 | 159,66 | 161,46 | -1,60% | 494.538,00 |
| 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 |
| 02.01.2026 | 183,33 | 183,33 | 175,02 | 178,69 | -2,16% | 1.431.598,00 |
| 31.12.2025 | 158,49 | 184,40 | 158,49 | 182,64 | 22,75% | 3.052.560,00 |
| 30.12.2025 | 150,97 | 153,02 | 148,13 | 148,79 | -1,25% | 519.474,00 |
| 29.12.2025 | 152,00 | 153,15 | 150,01 | 150,68 | -0,90% | 551.171,00 |
| 26.12.2025 | 153,76 | 154,22 | 151,27 | 152,05 | -1,03% | 463.174,00 |
| 24.12.2025 | 154,74 | 155,84 | 153,50 | 153,64 | -0,36% | 145.111,00 |
| 23.12.2025 | 155,36 | 158,56 | 152,41 | 154,19 | -0,33% | 469.884,00 |
| 22.12.2025 | 152,65 | 156,39 | 152,65 | 154,70 | 1,34% | 606.846,00 |
| 19.12.2025 | 147,18 | 154,49 | 147,18 | 152,65 | 3,84% | 975.307,00 |
| 18.12.2025 | 148,19 | 149,00 | 145,88 | 147,00 | -0,68% | 392.566,00 |
| 17.12.2025 | 146,84 | 148,87 | 145,71 | 148,00 | 0,77% | 421.912,00 |
| 16.12.2025 | 146,76 | 148,21 | 145,07 | 146,87 | 0,43% | 303.813,00 |
| 15.12.2025 | 148,36 | 149,13 | 145,10 | 146,24 | -1,30% | 364.590,00 |
| 12.12.2025 | 148,67 | 148,85 | 144,13 | 148,17 | -0,39% | 554.080,00 |
| 11.12.2025 | 149,75 | 150,00 | 146,34 | 148,75 | -0,34% | 276.799,00 |
| 10.12.2025 | 145,12 | 149,87 | 144,97 | 149,26 | 2,78% | 406.310,00 |
| 09.12.2025 | 146,99 | 148,54 | 144,00 | 145,22 | -1,59% | 440.003,00 |
| 08.12.2025 | 150,77 | 151,51 | 147,47 | 147,56 | -1,11% | 631.396,00 |