104,550€
3,51%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 101,10 | 104,58 | 100,55 | 104,28 | 3,24% | - |
| 29.01.2025 | 99,26 | 101,10 | 99,26 | 101,00 | 1,96% | 1.252,00 |
| 28.01.2025 | 97,80 | 99,24 | 97,80 | 99,06 | 1,45% | 468,00 |
| 27.01.2025 | 97,04 | 100,20 | 96,54 | 97,64 | -0,85% | 1.051,00 |
| 24.01.2025 | 99,62 | 99,74 | 98,14 | 98,48 | 0,92% | 90,00 |
| 23.01.2025 | 97,58 | 97,58 | 97,58 | 97,58 | 1,04% | 5,00 |
| 22.01.2025 | 91,86 | 96,74 | 91,86 | 96,58 | 2,68% | 745,00 |
| 21.01.2025 | 87,58 | 94,06 | 87,58 | 94,06 | 6,33% | 576,00 |
| 20.01.2025 | 88,60 | 88,60 | 87,06 | 88,46 | -2,36% | 288,00 |
| 17.01.2025 | 91,88 | 91,94 | 89,96 | 90,60 | -0,44% | 149,00 |
| 16.01.2025 | 90,46 | 91,00 | 90,46 | 91,00 | 1,27% | 34,00 |
| 15.01.2025 | 82,76 | 89,86 | 81,54 | 89,86 | 8,40% | 1.520,00 |
| 14.01.2025 | 86,64 | 87,90 | 82,90 | 82,90 | -4,89% | 272,00 |
| 13.01.2025 | 77,62 | 87,16 | 77,62 | 87,16 | 12,20% | 292,00 |
| 10.01.2025 | 79,00 | 79,00 | 77,68 | 77,68 | -3,74% | 1.584,00 |
| 09.01.2025 | 79,44 | 80,70 | 79,44 | 80,70 | 1,18% | 93,00 |
| 08.01.2025 | 80,98 | 82,70 | 79,76 | 79,76 | -1,29% | 2.190,00 |
| 07.01.2025 | 82,36 | 84,04 | 80,80 | 80,80 | -0,79% | 855,00 |
| 06.01.2025 | 83,62 | 83,62 | 81,34 | 81,44 | -3,53% | 1.548,00 |
| 03.01.2025 | 84,46 | 86,40 | 84,42 | 84,42 | -2,45% | 144,00 |
| 02.01.2025 | 81,16 | 86,54 | 81,16 | 86,54 | 11,90% | 486,00 |
| 30.12.2024 | 83,48 | 84,22 | 70,64 | 77,34 | -7,22% | 1.433,00 |
| 27.12.2024 | 83,20 | 84,00 | 82,18 | 83,36 | 1,83% | 914,00 |
| 23.12.2024 | 86,56 | 86,68 | 81,86 | 81,86 | -5,73% | 349,00 |
| 20.12.2024 | 85,48 | 88,26 | 84,56 | 86,84 | -0,21% | 1.090,00 |
| 19.12.2024 | 86,90 | 87,22 | 85,24 | 87,02 | -0,16% | 575,00 |
| 18.12.2024 | 88,50 | 90,30 | 87,16 | 87,16 | -1,76% | 475,00 |
| 17.12.2024 | 85,86 | 89,30 | 85,42 | 88,72 | 3,16% | 624,00 |
| 16.12.2024 | 86,40 | 86,62 | 85,12 | 86,00 | 0,21% | 1.780,00 |
| 13.12.2024 | 89,68 | 90,82 | 85,72 | 85,82 | -4,45% | 2.058,00 |
| 12.12.2024 | 93,32 | 93,48 | 88,64 | 89,82 | -3,87% | 418,00 |
| 11.12.2024 | 91,90 | 93,44 | 91,90 | 93,44 | 0,09% | 457,00 |
| 10.12.2024 | 93,92 | 94,50 | 92,96 | 93,36 | 1,24% | 3.420,00 |
| 09.12.2024 | 95,56 | 96,00 | 92,22 | 92,22 | -2,62% | 356,00 |
| 06.12.2024 | 92,44 | 94,70 | 92,44 | 94,70 | 2,69% | 173,00 |
| 05.12.2024 | 93,70 | 94,00 | 92,22 | 92,22 | -2,54% | 629,00 |
| 04.12.2024 | 96,88 | 97,48 | 94,62 | 94,62 | -1,48% | 922,00 |
| 03.12.2024 | 93,58 | 96,04 | 93,48 | 96,04 | 0,40% | 283,00 |
| 02.12.2024 | 93,08 | 96,40 | 93,08 | 95,66 | 1,94% | 300,00 |
| 29.11.2024 | 94,00 | 94,00 | 93,28 | 93,84 | -0,09% | 338,00 |
| 28.11.2024 | 95,26 | 95,26 | 93,92 | 93,92 | -0,11% | 75,00 |
| 27.11.2024 | 91,74 | 94,26 | 91,74 | 94,02 | -0,30% | 262,00 |
| 26.11.2024 | 92,32 | 95,12 | 92,32 | 94,30 | 1,46% | 431,00 |
| 25.11.2024 | 95,62 | 95,90 | 92,02 | 92,94 | -1,06% | 397,00 |
| 22.11.2024 | 94,06 | 95,82 | 93,20 | 93,94 | 3,78% | 855,00 |
| 21.11.2024 | 89,81 | 90,81 | 85,13 | 90,52 | 0,71% | - |
| 20.11.2024 | 90,88 | 92,34 | 89,88 | 89,88 | -0,04% | 444,00 |
| 19.11.2024 | 87,98 | 90,14 | 85,74 | 89,92 | 2,46% | 737,00 |
| 18.11.2024 | 90,00 | 91,50 | 86,66 | 87,76 | -1,30% | 5.349,00 |
| 15.11.2024 | 92,56 | 96,00 | 88,36 | 88,92 | -4,10% | 1.991,00 |
| 14.11.2024 | 95,50 | 96,00 | 92,16 | 92,72 | -0,62% | 7.294,00 |
| 13.11.2024 | 94,14 | 98,00 | 92,82 | 93,30 | -0,21% | 946,00 |
| 12.11.2024 | 85,48 | 94,44 | 84,92 | 93,50 | 9,36% | 1.727,00 |
| 11.11.2024 | 84,76 | 85,50 | 84,22 | 85,50 | 0,26% | 52,00 |
| 08.11.2024 | 83,60 | 85,28 | 83,20 | 85,28 | 0,80% | 92,00 |
| 07.11.2024 | 85,30 | 85,30 | 84,60 | 84,60 | -0,45% | 37,00 |
| 06.11.2024 | 85,02 | 85,02 | 84,34 | 84,98 | 4,42% | 149,00 |
| 05.11.2024 | 80,70 | 81,38 | 79,68 | 81,38 | 0,74% | 405,00 |
| 04.11.2024 | 82,14 | 82,14 | 80,10 | 80,78 | -2,44% | 300,00 |
| 01.11.2024 | 82,04 | 82,80 | 82,04 | 82,80 | 1,90% | 14,00 |
| 31.10.2024 | 82,64 | 82,64 | 81,26 | 81,26 | -2,66% | 128,00 |
| 30.10.2024 | 83,66 | 83,72 | 82,42 | 83,48 | -0,07% | 352,00 |
| 29.10.2024 | 82,86 | 83,94 | 82,86 | 83,54 | 0,17% | 184,00 |
| 28.10.2024 | 83,68 | 83,68 | 83,26 | 83,40 | -1,04% | 82,00 |
| 25.10.2024 | 82,84 | 84,30 | 82,84 | 84,28 | 3,01% | 65,00 |
| 24.10.2024 | 85,00 | 85,08 | 81,82 | 81,82 | -3,81% | 227,00 |
| 23.10.2024 | 85,88 | 86,32 | 84,76 | 85,06 | -1,98% | 185,00 |
| 22.10.2024 | 85,86 | 87,02 | 85,64 | 86,78 | 2,99% | 304,00 |
| 21.10.2024 | 85,50 | 85,60 | 84,26 | 84,26 | -2,02% | 144,00 |
| 18.10.2024 | 85,42 | 86,36 | 85,18 | 86,00 | 0,70% | 543,00 |
| 17.10.2024 | 83,58 | 85,40 | 82,24 | 85,40 | 4,43% | 500,00 |
| 16.10.2024 | 83,10 | 83,10 | 81,78 | 81,78 | 4,60% | 65,00 |
| 15.10.2024 | 78,55 | 78,78 | 77,60 | 78,18 | -1,19% | - |
| 14.10.2024 | 79,50 | 79,52 | 79,12 | 79,12 | -0,73% | 108,00 |
| 11.10.2024 | 76,56 | 79,70 | 76,56 | 79,70 | 5,53% | 155,00 |
| 10.10.2024 | 75,00 | 75,52 | 73,90 | 75,52 | -1,49% | 350,00 |
| 09.10.2024 | 76,64 | 77,74 | 75,42 | 76,66 | -1,69% | 366,00 |
| 08.10.2024 | 75,96 | 77,98 | 75,38 | 77,98 | 2,36% | 94,00 |
| 07.10.2024 | 78,32 | 79,20 | 76,18 | 76,18 | -5,27% | 372,00 |
| 04.10.2024 | 79,84 | 80,60 | 79,84 | 80,42 | -4,26% | 235,00 |
| 03.10.2024 | 83,10 | 84,00 | 83,10 | 84,00 | -1,43% | 275,00 |
| 02.10.2024 | 80,94 | 85,58 | 80,94 | 85,22 | 5,68% | 149,00 |
| 01.10.2024 | 81,26 | 81,26 | 80,00 | 80,64 | 0,67% | 157,00 |
| 30.09.2024 | 80,74 | 81,00 | 79,74 | 80,10 | -0,74% | 156,00 |
| 27.09.2024 | 80,96 | 81,52 | 80,52 | 80,70 | 0,85% | 45,00 |
| 26.09.2024 | 81,02 | 81,02 | 79,92 | 80,02 | -1,23% | 259,00 |
| 25.09.2024 | 81,18 | 81,18 | 81,02 | 81,02 | 0,57% | 100,00 |
| 24.09.2024 | 82,44 | 82,44 | 80,56 | 80,56 | -3,13% | 97,00 |
| 23.09.2024 | 83,16 | 83,16 | 83,16 | 83,16 | -2,74% | 5,00 |
| 20.09.2024 | 83,80 | 85,50 | 83,76 | 85,50 | 1,47% | 51,00 |
| 19.09.2024 | 84,36 | 84,36 | 84,26 | 84,26 | 2,03% | 85,00 |
| 18.09.2024 | 81,18 | 82,58 | 81,18 | 82,58 | 0,95% | 703,00 |
| 17.09.2024 | 82,54 | 82,54 | 81,36 | 81,80 | -1,80% | 371,00 |
| 16.09.2024 | 84,88 | 86,30 | 83,30 | 83,30 | -0,60% | 209,00 |
| 13.09.2024 | 82,16 | 83,80 | 82,16 | 83,80 | 1,90% | 172,00 |
| 12.09.2024 | 82,52 | 82,52 | 82,24 | 82,24 | -1,65% | 103,00 |
| 11.09.2024 | 84,24 | 84,30 | 83,62 | 83,62 | -1,76% | 29,00 |
| 10.09.2024 | 85,11 | 86,01 | 84,35 | 85,12 | -0,12% | - |
| 09.09.2024 | 84,96 | 86,00 | 84,96 | 85,22 | 1,02% | 458,00 |
| 06.09.2024 | 83,24 | 84,36 | 83,06 | 84,36 | -1,66% | 171,00 |