142,375€
0,26%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 141,95 | 142,40 | 141,68 | 142,40 | 0,28% | - |
| 09.03.2026 | 138,95 | 142,00 | 138,85 | 142,00 | 3,01% | 310,00 |
| 06.03.2026 | 137,85 | 137,85 | 137,85 | 137,85 | -0,79% | 15,00 |
| 05.03.2026 | 138,15 | 138,95 | 138,15 | 138,95 | -1,77% | 225,00 |
| 04.03.2026 | 141,80 | 141,95 | 141,45 | 141,45 | -0,39% | 19,00 |
| 03.03.2026 | 140,50 | 143,10 | 140,00 | 142,00 | 1,10% | 188,00 |
| 02.03.2026 | 136,50 | 140,45 | 133,80 | 140,45 | 0,75% | 401,00 |
| 27.02.2026 | 136,45 | 139,40 | 136,30 | 139,40 | 1,42% | 93,00 |
| 26.02.2026 | 137,80 | 138,00 | 135,85 | 137,45 | -2,17% | 324,00 |
| 25.02.2026 | 143,70 | 143,70 | 138,15 | 140,50 | -1,85% | 498,00 |
| 24.02.2026 | 149,00 | 149,00 | 142,30 | 143,15 | -3,51% | 410,00 |
| 23.02.2026 | 155,90 | 155,90 | 146,85 | 148,35 | -4,72% | 1.112,00 |
| 20.02.2026 | 159,50 | 159,50 | 155,25 | 155,70 | -0,76% | 78,00 |
| 19.02.2026 | 155,55 | 157,05 | 155,55 | 156,90 | 0,48% | 254,00 |
| 18.02.2026 | 153,90 | 156,15 | 153,90 | 156,15 | 0,51% | 177,00 |
| 17.02.2026 | 155,35 | 155,35 | 155,35 | 155,35 | 2,27% | 1,00 |
| 16.02.2026 | 154,00 | 154,50 | 151,90 | 151,90 | -0,43% | 98,00 |
| 13.02.2026 | 153,00 | 157,05 | 152,55 | 152,55 | -2,09% | 229,00 |
| 12.02.2026 | 158,40 | 158,40 | 155,80 | 155,80 | -0,45% | 40,00 |
| 11.02.2026 | 153,85 | 156,50 | 153,20 | 156,50 | 1,26% | 77,00 |
| 10.02.2026 | 155,65 | 155,95 | 154,50 | 154,55 | 1,85% | 571,00 |
| 09.02.2026 | 155,55 | 155,55 | 151,75 | 151,75 | -0,33% | 147,00 |
| 06.02.2026 | 152,00 | 155,60 | 150,60 | 152,25 | -0,29% | 1.208,00 |
| 05.02.2026 | 155,95 | 156,40 | 152,70 | 152,70 | -2,99% | 9,00 |
| 04.02.2026 | 160,35 | 160,35 | 156,55 | 157,40 | -0,54% | 667,00 |
| 03.02.2026 | 158,00 | 159,15 | 156,45 | 158,25 | 0,60% | 385,00 |
| 02.02.2026 | 152,90 | 158,15 | 152,90 | 157,30 | 2,31% | 613,00 |
| 30.01.2026 | 154,00 | 157,80 | 152,33 | 153,75 | -1,41% | - |
| 29.01.2026 | 154,80 | 156,52 | 154,58 | 155,95 | 0,00% | - |
| 28.01.2026 | 156,90 | 158,43 | 155,20 | 155,95 | -1,50% | - |
| 27.01.2026 | 155,83 | 158,58 | 154,20 | 158,33 | 1,25% | - |
| 26.01.2026 | 157,13 | 158,05 | 155,80 | 156,38 | -1,22% | - |
| 23.01.2026 | 160,00 | 160,10 | 157,90 | 158,30 | 0,13% | 157,00 |
| 22.01.2026 | 161,95 | 163,50 | 158,10 | 158,10 | -1,03% | 1.176,00 |
| 21.01.2026 | 158,70 | 162,00 | 158,05 | 159,75 | 1,65% | 626,00 |
| 20.01.2026 | 149,55 | 158,25 | 147,60 | 157,15 | 3,70% | 612,00 |
| 19.01.2026 | 149,80 | 151,95 | 144,00 | 151,55 | -1,08% | 653,00 |
| 16.01.2026 | 153,15 | 153,70 | 149,50 | 153,20 | 0,69% | 158,00 |
| 15.01.2026 | 153,10 | 155,20 | 151,25 | 152,15 | -0,26% | 321,00 |
| 14.01.2026 | 148,35 | 153,40 | 148,25 | 152,55 | 1,43% | 177,00 |
| 13.01.2026 | 152,65 | 152,65 | 150,20 | 150,40 | -1,34% | 427,00 |
| 12.01.2026 | 145,60 | 152,45 | 142,70 | 152,45 | 4,42% | 1.347,00 |
| 09.01.2026 | 145,05 | 148,45 | 145,05 | 146,00 | 1,60% | 331,00 |
| 08.01.2026 | 144,85 | 146,35 | 143,50 | 143,70 | -2,34% | 588,00 |
| 07.01.2026 | 148,35 | 149,25 | 145,95 | 147,15 | -0,27% | 392,00 |
| 06.01.2026 | 146,05 | 149,50 | 146,05 | 147,55 | 1,72% | 934,00 |
| 05.01.2026 | 151,85 | 153,15 | 144,45 | 145,05 | -4,57% | 1.109,00 |
| 02.01.2026 | 154,40 | 156,95 | 150,20 | 152,00 | 17,83% | 1.156,00 |
| 30.12.2025 | 128,95 | 129,00 | 127,35 | 129,00 | 0,98% | 349,00 |
| 29.12.2025 | 130,00 | 130,00 | 127,75 | 127,75 | -1,69% | 371,00 |
| 23.12.2025 | 132,25 | 133,05 | 129,65 | 129,95 | -1,63% | 492,00 |
| 22.12.2025 | 129,55 | 132,10 | 129,35 | 132,10 | 0,92% | 584,00 |
| 19.12.2025 | 129,50 | 131,20 | 129,50 | 130,90 | 2,67% | 231,00 |
| 18.12.2025 | 127,50 | 127,50 | 127,50 | 127,50 | 1,59% | 5,00 |
| 17.12.2025 | 124,55 | 126,40 | 124,55 | 125,50 | 1,21% | 45,00 |
| 16.12.2025 | 124,15 | 126,05 | 123,28 | 124,00 | -0,48% | - |
| 15.12.2025 | 127,60 | 127,70 | 124,05 | 124,60 | -1,23% | 298,00 |
| 12.12.2025 | 127,00 | 127,00 | 122,95 | 126,15 | -0,28% | 184,00 |
| 11.12.2025 | 128,25 | 128,25 | 125,20 | 126,50 | -0,98% | 169,00 |
| 10.12.2025 | 123,75 | 127,75 | 123,75 | 127,75 | 2,94% | 139,00 |
| 09.12.2025 | 125,75 | 127,05 | 124,10 | 124,10 | -4,13% | 451,00 |
| 08.12.2025 | 129,05 | 129,45 | 127,15 | 129,45 | 0,23% | 225,00 |
| 05.12.2025 | 127,95 | 129,15 | 127,45 | 129,15 | 1,57% | 187,00 |
| 04.12.2025 | 126,30 | 127,15 | 126,30 | 127,15 | 1,07% | 39,00 |
| 03.12.2025 | 122,05 | 125,80 | 120,70 | 125,80 | 1,66% | 587,00 |
| 02.12.2025 | 127,30 | 128,25 | 123,75 | 123,75 | -3,66% | 126,00 |
| 01.12.2025 | 130,70 | 130,70 | 128,00 | 128,45 | -2,10% | 828,00 |
| 28.11.2025 | 130,50 | 132,00 | 130,45 | 131,20 | 2,46% | 730,00 |
| 27.11.2025 | 131,20 | 131,20 | 128,00 | 128,05 | -0,85% | 410,00 |
| 26.11.2025 | 130,90 | 130,90 | 129,15 | 129,15 | -1,41% | 230,00 |
| 25.11.2025 | 130,15 | 132,35 | 129,95 | 131,00 | -0,46% | 903,00 |
| 24.11.2025 | 129,00 | 131,60 | 128,45 | 131,60 | 1,27% | 527,00 |
| 21.11.2025 | 124,00 | 129,95 | 123,75 | 129,95 | 4,76% | 1.086,00 |
| 20.11.2025 | 128,55 | 128,55 | 124,05 | 124,05 | -2,09% | 315,00 |
| 19.11.2025 | 128,20 | 128,60 | 126,45 | 126,70 | -1,36% | 702,00 |
| 18.11.2025 | 124,00 | 128,45 | 124,00 | 128,45 | 2,51% | 450,00 |
| 17.11.2025 | 121,45 | 125,30 | 121,45 | 125,30 | 3,81% | 157,00 |
| 14.11.2025 | 118,90 | 122,00 | 118,90 | 120,70 | 2,68% | 306,00 |
| 13.11.2025 | 120,25 | 120,90 | 117,25 | 117,55 | -4,62% | 910,00 |
| 12.11.2025 | 121,50 | 124,80 | 121,50 | 123,25 | 0,82% | 169,00 |
| 11.11.2025 | 119,00 | 122,25 | 118,25 | 122,25 | 1,75% | 354,00 |
| 10.11.2025 | 118,75 | 121,55 | 118,75 | 120,15 | 3,18% | 103,00 |
| 07.11.2025 | 121,90 | 121,90 | 116,45 | 116,45 | -3,84% | 44,00 |
| 06.11.2025 | 117,65 | 121,10 | 117,65 | 121,10 | 2,98% | 243,00 |
| 05.11.2025 | 116,75 | 118,40 | 116,50 | 117,60 | 1,12% | 441,00 |
| 04.11.2025 | 116,10 | 117,75 | 115,90 | 116,30 | -1,94% | 399,00 |
| 03.11.2025 | 117,90 | 118,60 | 109,65 | 118,60 | 3,40% | 958,00 |
| 31.10.2025 | 116,20 | 116,75 | 114,70 | 114,70 | -0,52% | 213,00 |
| 30.10.2025 | 115,45 | 116,60 | 115,30 | 115,30 | 0,13% | 460,00 |
| 29.10.2025 | 115,50 | 115,75 | 114,00 | 115,15 | -1,33% | 175,00 |
| 28.10.2025 | 115,80 | 117,95 | 114,20 | 116,70 | 1,17% | 309,00 |
| 27.10.2025 | 111,00 | 115,65 | 111,00 | 115,35 | 4,39% | 623,00 |
| 24.10.2025 | 110,50 | 110,50 | 110,50 | 110,50 | -0,05% | 6,00 |
| 23.10.2025 | 110,95 | 111,35 | 109,95 | 110,55 | -1,73% | 254,00 |
| 22.10.2025 | 112,50 | 113,65 | 111,50 | 112,50 | -0,40% | 159,00 |
| 21.10.2025 | 113,85 | 113,85 | 111,35 | 112,95 | 1,48% | 163,00 |
| 20.10.2025 | 110,80 | 114,10 | 109,95 | 111,30 | 4,21% | 311,00 |
| 17.10.2025 | 104,90 | 108,70 | 104,90 | 106,80 | -0,23% | 136,00 |
| 16.10.2025 | 112,20 | 113,50 | 107,05 | 107,05 | -2,50% | 447,00 |
| 15.10.2025 | 107,25 | 109,80 | 107,25 | 109,80 | 4,27% | 35,00 |