86,000€
0,73%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 85,34 | 85,50 | 82,49 | 84,49 | -1,04% | - |
| 10.04.2025 | 91,80 | 91,82 | 82,98 | 85,38 | -7,76% | 234,00 |
| 09.04.2025 | 87,12 | 93,54 | 79,64 | 92,56 | 5,04% | 957,00 |
| 08.04.2025 | 91,12 | 93,92 | 88,12 | 88,12 | -1,98% | 456,00 |
| 07.04.2025 | 83,92 | 89,90 | 82,84 | 89,90 | -0,68% | 618,00 |
| 04.04.2025 | 97,02 | 97,02 | 90,50 | 90,52 | -7,88% | 2.251,00 |
| 03.04.2025 | 97,28 | 98,26 | 94,48 | 98,26 | -2,86% | 1.768,00 |
| 02.04.2025 | 102,65 | 102,65 | 100,50 | 101,15 | -0,93% | 225,00 |
| 01.04.2025 | 106,90 | 108,75 | 99,00 | 102,10 | -5,77% | 552,00 |
| 31.03.2025 | 110,15 | 110,15 | 104,85 | 108,35 | -0,55% | 1.412,00 |
| 28.03.2025 | 113,35 | 113,35 | 108,95 | 108,95 | -3,33% | 1.043,00 |
| 27.03.2025 | 110,45 | 114,10 | 110,45 | 112,70 | 1,17% | 792,00 |
| 26.03.2025 | 112,00 | 113,10 | 109,55 | 111,40 | -0,18% | 630,00 |
| 25.03.2025 | 118,85 | 130,00 | 111,55 | 111,60 | -6,45% | 1.121,00 |
| 24.03.2025 | 117,30 | 119,30 | 117,30 | 119,30 | 2,27% | 131,00 |
| 21.03.2025 | 116,65 | 116,65 | 116,65 | 116,65 | 0,30% | 20,00 |
| 20.03.2025 | 116,40 | 116,40 | 115,05 | 116,30 | 0,69% | 102,00 |
| 19.03.2025 | 114,05 | 115,50 | 112,50 | 115,50 | 1,23% | 1.048,00 |
| 18.03.2025 | 114,55 | 114,55 | 112,70 | 114,10 | -1,47% | 151,00 |
| 17.03.2025 | 111,95 | 115,95 | 111,10 | 115,80 | 2,84% | 804,00 |
| 14.03.2025 | 113,15 | 113,20 | 110,50 | 112,60 | 0,27% | 364,00 |
| 13.03.2025 | 109,10 | 112,30 | 109,05 | 112,30 | 0,72% | 372,00 |
| 12.03.2025 | 109,25 | 111,50 | 109,15 | 111,50 | 3,00% | 330,00 |
| 11.03.2025 | 110,15 | 110,15 | 108,25 | 108,25 | -1,55% | 258,00 |
| 10.03.2025 | 113,05 | 113,05 | 106,85 | 109,95 | -1,30% | 842,00 |
| 07.03.2025 | 115,65 | 115,65 | 111,40 | 111,40 | -2,83% | 1.079,00 |
| 06.03.2025 | 115,00 | 115,40 | 113,00 | 114,65 | -2,09% | 498,00 |
| 05.03.2025 | 117,90 | 118,00 | 115,00 | 117,10 | -1,43% | 970,00 |
| 04.03.2025 | 120,15 | 120,65 | 116,45 | 118,80 | -4,00% | 895,00 |
| 03.03.2025 | 122,00 | 125,00 | 121,15 | 123,75 | 0,61% | 711,00 |
| 28.02.2025 | 120,70 | 123,45 | 120,70 | 123,00 | 0,57% | 1.066,00 |
| 27.02.2025 | 121,85 | 125,70 | 121,85 | 122,30 | -0,20% | 154,00 |
| 26.02.2025 | 122,10 | 124,90 | 120,35 | 122,55 | 2,77% | 1.050,00 |
| 25.02.2025 | 125,55 | 126,25 | 117,95 | 119,25 | -5,17% | 1.375,00 |
| 24.02.2025 | 130,65 | 134,60 | 124,20 | 125,75 | -4,77% | 897,00 |
| 21.02.2025 | 121,00 | 132,05 | 120,50 | 132,05 | 7,84% | 755,00 |
| 20.02.2025 | 120,70 | 122,45 | 120,25 | 122,45 | 1,16% | 924,00 |
| 19.02.2025 | 121,85 | 125,25 | 119,80 | 121,05 | -2,46% | 1.024,00 |
| 18.02.2025 | 126,20 | 135,00 | 118,75 | 124,10 | -0,40% | 3.420,00 |
| 17.02.2025 | 124,55 | 128,00 | 122,10 | 124,60 | -0,28% | 717,00 |
| 14.02.2025 | 126,95 | 126,95 | 123,35 | 124,95 | -0,91% | 965,00 |
| 13.02.2025 | 127,25 | 127,50 | 124,05 | 126,10 | 0,08% | 1.331,00 |
| 12.02.2025 | 128,45 | 134,00 | 125,20 | 126,00 | -1,56% | 2.724,00 |
| 11.02.2025 | 122,15 | 129,75 | 122,00 | 128,00 | 2,98% | 3.576,00 |
| 10.02.2025 | 103,45 | 127,70 | 101,15 | 124,30 | 20,80% | 2.537,00 |
| 07.02.2025 | 104,60 | 106,30 | 102,85 | 102,90 | -2,33% | 1.346,00 |
| 06.02.2025 | 111,15 | 111,30 | 105,35 | 105,35 | -2,95% | 459,00 |
| 05.02.2025 | 109,25 | 110,20 | 107,45 | 108,55 | 0,28% | 714,00 |
| 04.02.2025 | 104,95 | 108,25 | 104,50 | 108,25 | 2,36% | 2.329,00 |
| 03.02.2025 | 103,40 | 105,75 | 101,50 | 105,75 | 3,12% | 2.024,00 |
| 31.01.2025 | 105,50 | 105,80 | 102,55 | 102,55 | -2,33% | 549,00 |
| 30.01.2025 | 101,10 | 105,00 | 101,10 | 105,00 | 3,96% | 248,00 |
| 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 |