144,540$
0,76%
Echtzeit-Aktienkurs Axsome Therapeutics
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 143,23 | 146,16 | 131,27 | 144,43 | 0,68% | 2.172.345,00 |
| 29.10.2026 | 146,79 | 147,49 | 140,42 | 143,45 | -0,04% | 850.167,00 |
| 28.10.2026 | 141,05 | 144,14 | 140,49 | 143,51 | 0,92% | 738.638,00 |
| 27.10.2026 | 143,99 | 145,44 | 141,15 | 142,20 | -1,29% | 1.104.042,00 |
| 26.10.2026 | 145,29 | 145,34 | 142,00 | 144,06 | -0,68% | 878.979,00 |
| 23.10.2026 | 154,66 | 154,74 | 143,90 | 145,04 | -7,07% | 1.593.569,00 |
| 22.10.2026 | 156,13 | 158,08 | 154,24 | 156,07 | -0,15% | 832.342,00 |
| 21.10.2026 | 158,83 | 160,82 | 156,04 | 156,31 | -2,12% | 524.754,00 |
| 20.10.2026 | 157,65 | 164,79 | 157,38 | 159,70 | 2,50% | 653.261,00 |
| 19.10.2026 | 156,30 | 158,66 | 154,50 | 155,81 | -0,85% | 769.916,00 |
| 16.10.2026 | 160,43 | 160,43 | 156,09 | 157,14 | -2,87% | 873.152,00 |
| 15.10.2026 | 163,44 | 169,96 | 160,27 | 161,79 | -0,27% | 802.579,00 |
| 14.10.2026 | 156,44 | 164,00 | 155,18 | 162,22 | 3,77% | 874.899,00 |
| 13.10.2026 | 166,01 | 166,55 | 155,69 | 156,32 | -5,83% | 1.242.804,00 |
| 12.10.2026 | 169,50 | 170,80 | 165,02 | 166,00 | -1,40% | 645.598,00 |
| 09.10.2026 | 170,18 | 170,64 | 166,12 | 168,35 | -1,02% | 894.518,00 |
| 08.10.2026 | 170,09 | 172,27 | 166,21 | 170,08 | -1,67% | 976.116,00 |
| 07.10.2026 | 174,00 | 177,91 | 172,48 | 172,97 | -0,79% | 803.910,00 |
| 06.10.2026 | 176,52 | 176,52 | 169,30 | 174,34 | -1,55% | 1.135.029,00 |
| 05.10.2026 | 179,25 | 179,70 | 175,73 | 177,08 | -1,21% | 858.874,00 |
| 02.10.2026 | 182,55 | 182,55 | 175,46 | 179,25 | -1,55% | 981.379,00 |
| 01.10.2026 | 184,39 | 185,67 | 181,75 | 182,07 | -1,26% | 654.914,00 |
| 30.09.2026 | 186,51 | 188,00 | 184,00 | 184,39 | -0,94% | 1.033.875,00 |
| 29.09.2026 | 191,41 | 194,25 | 182,10 | 186,14 | -3,87% | 1.577.447,00 |
| 28.09.2026 | 194,98 | 198,96 | 193,11 | 193,64 | -0,74% | 707.385,00 |
| 25.09.2026 | 197,68 | 201,42 | 194,35 | 195,09 | -0,48% | 838.181,00 |
| 24.09.2026 | 193,02 | 197,11 | 190,72 | 196,03 | 1,33% | 358.852,00 |
| 23.09.2026 | 204,01 | 204,70 | 189,05 | 193,45 | -4,75% | 912.897,00 |
| 22.09.2026 | 205,68 | 207,01 | 202,52 | 203,10 | -1,16% | 293.198,00 |
| 21.09.2026 | 208,17 | 210,85 | 203,38 | 205,49 | -1,10% | 540.910,00 |
| 18.09.2026 | 212,05 | 213,27 | 206,92 | 207,78 | -3,03% | 869.320,00 |
| 17.09.2026 | 215,59 | 216,47 | 208,63 | 214,28 | 1,09% | 578.025,00 |
| 16.09.2026 | 202,95 | 214,63 | 201,94 | 211,97 | 3,87% | 644.932,00 |
| 15.09.2026 | 215,02 | 215,02 | 203,78 | 204,07 | -5,78% | 589.496,00 |
| 14.09.2026 | 221,93 | 223,29 | 216,00 | 216,58 | -1,89% | 599.601,00 |
| 11.09.2026 | 212,71 | 229,62 | 212,44 | 220,75 | 4,56% | 1.228.406,00 |
| 10.09.2026 | 210,63 | 211,65 | 208,01 | 211,12 | 0,22% | 479.677,00 |
| 09.09.2026 | 207,97 | 211,22 | 205,76 | 210,65 | 1,36% | 414.727,00 |
| 08.09.2026 | 205,00 | 210,86 | 202,00 | 207,82 | 0,55% | 385.751,00 |
| 04.09.2026 | 207,01 | 208,51 | 205,49 | 206,68 | -0,83% | 438.242,00 |
| 03.09.2026 | 209,32 | 210,59 | 206,60 | 208,40 | -0,72% | 558.110,00 |
| 02.09.2026 | 203,11 | 210,55 | 201,54 | 209,92 | 3,50% | 608.189,00 |
| 01.09.2026 | 201,00 | 205,94 | 199,71 | 202,83 | 2,17% | 656.270,00 |
| 31.08.2026 | 199,00 | 200,74 | 197,05 | 198,52 | -0,25% | 503.550,00 |
| 28.08.2026 | 205,70 | 205,70 | 199,00 | 199,02 | -3,44% | 441.308,00 |
| 27.08.2026 | 205,00 | 208,26 | 203,71 | 206,11 | -0,50% | 586.214,00 |
| 26.08.2026 | 204,48 | 210,68 | 203,70 | 207,15 | 0,71% | 378.418,00 |
| 25.08.2026 | 207,58 | 209,53 | 200,19 | 205,68 | 0,14% | 731.525,00 |
| 24.08.2026 | 207,00 | 208,09 | 205,09 | 205,40 | -1,14% | 292.776,00 |
| 21.08.2026 | 208,72 | 210,87 | 206,50 | 207,77 | -0,17% | 734.950,00 |
| 20.08.2026 | 217,27 | 217,85 | 206,26 | 208,12 | -4,59% | 559.020,00 |
| 19.08.2026 | 218,93 | 222,46 | 216,73 | 218,14 | 1,14% | 438.089,00 |
| 18.08.2026 | 215,93 | 220,01 | 214,39 | 215,69 | -0,27% | 506.353,00 |
| 17.08.2026 | 212,01 | 216,96 | 211,44 | 216,27 | 1,22% | 497.497,00 |
| 14.08.2026 | 211,00 | 216,30 | 208,95 | 213,67 | 0,00% | 476.327,00 |
| 13.08.2026 | 215,76 | 221,55 | 212,63 | 213,68 | -0,54% | 705.303,00 |
| 12.08.2026 | 216,80 | 218,75 | 213,15 | 214,85 | -0,43% | 1.240.089,00 |
| 11.08.2026 | 222,33 | 223,05 | 215,35 | 215,77 | -2,32% | 834.322,00 |
| 10.08.2026 | 215,88 | 223,40 | 210,00 | 220,89 | 3,83% | 1.398.422,00 |
| 07.08.2026 | 210,13 | 214,39 | 208,61 | 212,74 | 1,24% | 1.024.525,00 |
| 06.08.2026 | 212,73 | 216,56 | 209,98 | 210,13 | -1,28% | 397.146,00 |
| 05.08.2026 | 214,49 | 218,12 | 209,26 | 212,85 | 0,33% | 664.411,00 |
| 04.08.2026 | 212,81 | 214,89 | 210,13 | 212,15 | 0,53% | 473.172,00 |
| 03.08.2026 | 215,50 | 216,25 | 206,94 | 211,04 | -3,19% | 962.710,00 |
| 31.07.2026 | 234,46 | 235,10 | 217,64 | 217,99 | -7,01% | 782.168,00 |
| 30.07.2026 | 229,25 | 235,21 | 223,71 | 234,42 | 3,08% | 712.353,00 |
| 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 |