82,400€
0,73%
Echtzeit-Aktienkurs Axsome Therapeutics
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 85,54 | 86,94 | 84,00 | 85,78 | 0,92% | 854,00 |
| 04.09.2024 | 80,50 | 85,00 | 80,50 | 85,00 | 5,59% | 248,00 |
| 03.09.2024 | 80,12 | 80,50 | 80,12 | 80,50 | -0,62% | 8,00 |
| 02.09.2024 | 80,72 | 81,00 | 79,64 | 81,00 | 0,75% | 92,00 |
| 30.08.2024 | 81,14 | 81,14 | 80,02 | 80,40 | -0,42% | 88,00 |
| 29.08.2024 | 79,92 | 80,74 | 79,92 | 80,74 | 1,23% | 95,00 |
| 28.08.2024 | 79,24 | 81,10 | 79,24 | 79,76 | 0,61% | 336,00 |
| 27.08.2024 | 79,78 | 79,78 | 78,50 | 79,28 | -0,95% | 375,00 |
| 26.08.2024 | 79,22 | 80,04 | 79,22 | 80,04 | 1,73% | 228,00 |
| 23.08.2024 | 78,10 | 79,32 | 78,10 | 78,68 | -0,93% | 204,00 |
| 22.08.2024 | 79,62 | 79,62 | 79,42 | 79,42 | -0,77% | 125,00 |
| 21.08.2024 | 79,96 | 80,30 | 79,00 | 80,04 | 1,88% | 530,00 |
| 20.08.2024 | 82,12 | 82,12 | 78,22 | 78,56 | -3,20% | 380,00 |
| 19.08.2024 | 79,96 | 81,16 | 79,96 | 81,16 | 3,26% | 722,00 |
| 16.08.2024 | 77,52 | 78,60 | 77,52 | 78,60 | 1,18% | 28,00 |
| 15.08.2024 | 77,90 | 78,62 | 76,32 | 77,68 | 0,36% | 1.358,00 |
| 14.08.2024 | 76,72 | 77,44 | 76,12 | 77,40 | 1,57% | 1.190,00 |
| 13.08.2024 | 77,16 | 77,26 | 76,20 | 76,20 | -1,22% | 1.070,00 |
| 12.08.2024 | 75,58 | 77,14 | 75,58 | 77,14 | 0,18% | 227,00 |
| 09.08.2024 | 77,30 | 77,30 | 77,00 | 77,00 | -0,85% | 105,00 |
| 08.08.2024 | 75,82 | 78,02 | 75,82 | 77,66 | 1,44% | 88,00 |
| 07.08.2024 | 79,28 | 79,56 | 76,56 | 76,56 | -2,22% | 174,00 |
| 06.08.2024 | 75,98 | 78,42 | 75,74 | 78,30 | 5,24% | 223,00 |
| 05.08.2024 | 75,92 | 75,92 | 62,00 | 74,40 | -3,28% | 2.520,00 |
| 02.08.2024 | 79,76 | 79,76 | 76,92 | 76,92 | -3,51% | 514,00 |
| 01.08.2024 | 81,30 | 81,30 | 78,94 | 79,72 | -2,45% | 612,00 |
| 31.07.2024 | 79,40 | 81,72 | 78,12 | 81,72 | 4,31% | 298,00 |
| 30.07.2024 | 78,40 | 78,40 | 77,16 | 78,34 | -0,71% | 19,00 |
| 29.07.2024 | 79,36 | 80,56 | 78,90 | 78,90 | -1,52% | 137,00 |
| 26.07.2024 | 80,02 | 80,12 | 80,02 | 80,12 | -0,07% | 13,00 |
| 25.07.2024 | 79,64 | 80,18 | 77,68 | 80,18 | 0,23% | 1.619,00 |
| 24.07.2024 | 79,66 | 80,00 | 77,74 | 80,00 | 0,63% | 96,00 |
| 23.07.2024 | 78,12 | 80,44 | 78,12 | 79,50 | 1,87% | 195,00 |
| 22.07.2024 | 77,72 | 79,64 | 72,06 | 78,04 | 0,00% | 909,00 |
| 19.07.2024 | 78,00 | 78,04 | 78,00 | 78,04 | 4,98% | 74,00 |
| 18.07.2024 | 75,76 | 77,50 | 74,34 | 74,34 | -1,43% | 675,00 |
| 17.07.2024 | 75,30 | 76,16 | 75,12 | 75,42 | -3,38% | 275,00 |
| 16.07.2024 | 77,12 | 78,06 | 77,12 | 78,06 | 3,86% | 34,00 |
| 15.07.2024 | 75,28 | 77,18 | 75,16 | 75,16 | -0,24% | 124,00 |
| 12.07.2024 | 76,94 | 77,34 | 75,34 | 75,34 | -3,53% | 180,00 |
| 11.07.2024 | 76,84 | 78,10 | 76,84 | 78,10 | 3,22% | 561,00 |
| 10.07.2024 | 75,40 | 75,66 | 75,40 | 75,66 | 0,42% | 355,00 |
| 09.07.2024 | 76,30 | 78,32 | 75,34 | 75,34 | -2,46% | 201,00 |
| 08.07.2024 | 76,60 | 77,24 | 74,70 | 77,24 | 3,79% | 171,00 |
| 05.07.2024 | 73,20 | 74,96 | 72,32 | 74,42 | 1,64% | 155,00 |
| 04.07.2024 | 75,66 | 75,66 | 73,22 | 73,22 | -0,79% | 28,00 |
| 03.07.2024 | 71,42 | 73,80 | 71,42 | 73,80 | 1,07% | 404,00 |
| 02.07.2024 | 74,40 | 76,38 | 73,02 | 73,02 | -3,85% | 466,00 |
| 01.07.2024 | 74,52 | 75,94 | 74,52 | 75,94 | 1,88% | 937,00 |
| 28.06.2024 | 73,98 | 75,82 | 72,86 | 74,54 | -0,13% | 460,00 |
| 27.06.2024 | 71,16 | 74,64 | 67,98 | 74,64 | 1,77% | 3.432,00 |
| 26.06.2024 | 72,94 | 73,74 | 72,94 | 73,34 | -0,81% | 92,00 |
| 25.06.2024 | 72,38 | 74,20 | 72,38 | 73,94 | 1,71% | 611,00 |
| 24.06.2024 | 72,40 | 74,00 | 71,02 | 72,70 | 2,02% | 1.005,00 |
| 21.06.2024 | 71,08 | 71,26 | 69,42 | 71,26 | 2,03% | 393,00 |
| 20.06.2024 | 71,88 | 71,94 | 68,82 | 69,84 | -3,40% | 528,00 |
| 19.06.2024 | 71,68 | 73,28 | 71,68 | 72,30 | 3,40% | 378,00 |
| 18.06.2024 | 69,92 | 69,92 | 69,92 | 69,92 | -2,59% | 1,00 |
| 17.06.2024 | 69,70 | 71,78 | 69,70 | 71,78 | 5,56% | 246,00 |
| 14.06.2024 | 67,50 | 68,10 | 67,30 | 68,00 | 0,92% | 185,00 |
| 13.06.2024 | 66,32 | 67,38 | 65,80 | 67,38 | 1,63% | 164,00 |
| 12.06.2024 | 65,64 | 67,14 | 63,48 | 66,30 | 5,41% | 2.160,00 |
| 11.06.2024 | 65,78 | 65,78 | 60,08 | 62,90 | -4,98% | 3.013,00 |
| 10.06.2024 | 67,74 | 67,90 | 66,20 | 66,20 | -3,86% | 300,00 |
| 07.06.2024 | 69,52 | 70,00 | 68,86 | 68,86 | 1,29% | 528,00 |
| 06.06.2024 | 68,88 | 68,88 | 67,74 | 67,98 | 0,32% | 74,00 |
| 05.06.2024 | 65,70 | 67,96 | 65,70 | 67,76 | 2,79% | 529,00 |
| 04.06.2024 | 67,62 | 68,50 | 65,92 | 65,92 | -4,24% | 569,00 |
| 03.06.2024 | 68,68 | 68,84 | 67,48 | 68,84 | 0,64% | 268,00 |
| 31.05.2024 | 69,40 | 69,46 | 68,40 | 68,40 | -1,24% | 93,00 |
| 30.05.2024 | 69,90 | 70,48 | 68,96 | 69,26 | 0,44% | 458,00 |
| 29.05.2024 | 69,58 | 69,58 | 67,90 | 68,96 | -0,26% | 312,00 |
| 28.05.2024 | 71,92 | 71,92 | 69,14 | 69,14 | -1,31% | 719,00 |
| 27.05.2024 | 71,50 | 73,50 | 70,06 | 70,06 | 2,37% | 1.371,00 |
| 24.05.2024 | 68,00 | 69,34 | 68,00 | 68,44 | -2,26% | 109,00 |
| 23.05.2024 | 69,94 | 72,00 | 69,50 | 70,02 | -0,74% | 373,00 |
| 22.05.2024 | 71,08 | 72,86 | 69,82 | 70,54 | -1,34% | 389,00 |
| 21.05.2024 | 72,20 | 72,80 | 71,26 | 71,50 | -0,33% | 1.024,00 |
| 20.05.2024 | 71,28 | 72,08 | 69,54 | 71,74 | 0,76% | 263,00 |
| 17.05.2024 | 71,76 | 71,76 | 71,20 | 71,20 | 2,03% | 35,00 |
| 16.05.2024 | 69,00 | 70,00 | 69,00 | 69,78 | 0,35% | 1.087,00 |
| 15.05.2024 | 72,30 | 72,32 | 69,54 | 69,54 | -1,64% | 99,00 |
| 14.05.2024 | 70,64 | 70,70 | 70,64 | 70,70 | 0,77% | 90,00 |
| 13.05.2024 | 69,00 | 70,16 | 69,00 | 70,16 | 4,47% | 55,00 |
| 10.05.2024 | 69,46 | 69,46 | 67,16 | 67,16 | -3,39% | 34,00 |
| 09.05.2024 | 69,52 | 69,52 | 69,52 | 69,52 | -1,59% | 1,00 |
| 08.05.2024 | 70,54 | 70,64 | 69,78 | 70,64 | -0,11% | 74,00 |
| 07.05.2024 | 71,46 | 71,46 | 70,06 | 70,72 | -0,79% | 154,00 |
| 06.05.2024 | 72,04 | 72,04 | 69,48 | 71,28 | 2,33% | 87,00 |
| 03.05.2024 | 68,66 | 70,24 | 68,66 | 69,66 | 0,90% | 1.226,00 |
| 02.05.2024 | 70,66 | 70,66 | 69,04 | 69,04 | -0,80% | 79,00 |