190,225€
4,35%
Echtzeit-Aktienkurs Axsome Therapeutics
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 195,30 | 195,30 | 189,75 | 189,75 | 4,09% | 49,00 |
| 10.09.2026 | 180,40 | 182,30 | 180,40 | 182,30 | 0,94% | 2,00 |
| 09.09.2026 | 179,15 | 180,60 | 179,15 | 180,60 | 0,92% | 77,00 |
| 08.09.2026 | 175,35 | 178,95 | 175,35 | 178,95 | 0,28% | 109,00 |
| 07.09.2026 | 178,45 | 178,45 | 178,45 | 178,45 | 0,68% | 2,00 |
| 04.09.2026 | 177,85 | 177,85 | 177,25 | 177,25 | -0,81% | 14,00 |
| 03.09.2026 | 182,50 | 182,50 | 178,15 | 178,70 | -1,35% | 57,00 |
| 02.09.2026 | 173,60 | 181,15 | 173,60 | 181,15 | 3,99% | 32,00 |
| 01.09.2026 | 170,05 | 174,20 | 169,25 | 174,20 | 1,81% | 26,00 |
| 31.08.2026 | 172,55 | 172,55 | 171,00 | 171,10 | -4,28% | 48,00 |
| 28.08.2026 | 178,75 | 178,75 | 178,75 | 178,75 | 1,48% | 6,00 |
| 27.08.2026 | 179,20 | 179,20 | 176,15 | 176,15 | -0,79% | 119,00 |
| 26.08.2026 | 177,35 | 179,70 | 176,60 | 177,55 | 1,00% | 291,00 |
| 25.08.2026 | 175,00 | 178,05 | 172,35 | 175,80 | -0,28% | 220,00 |
| 24.08.2026 | 178,00 | 178,00 | 176,30 | 176,30 | -0,96% | 16,00 |
| 21.08.2026 | 176,80 | 178,45 | 176,75 | 178,00 | 0,68% | 211,00 |
| 20.08.2026 | 180,25 | 180,90 | 176,65 | 176,80 | -6,92% | 46,00 |
| 19.08.2026 | 184,75 | 189,95 | 184,75 | 189,95 | 2,51% | 29,00 |
| 18.08.2026 | 186,95 | 187,00 | 185,30 | 185,30 | 0,57% | 34,00 |
| 17.08.2026 | 183,00 | 185,25 | 183,00 | 184,25 | 0,41% | 47,00 |
| 14.08.2026 | 183,50 | 183,50 | 183,50 | 183,50 | -4,00% | 1,00 |
| 13.08.2026 | 187,95 | 191,15 | 186,90 | 191,15 | 2,55% | 132,00 |
| 12.08.2026 | 188,50 | 188,50 | 186,40 | 186,40 | -0,88% | 117,00 |
| 11.08.2026 | 190,00 | 191,95 | 188,05 | 188,05 | -1,42% | 224,00 |
| 10.08.2026 | 182,70 | 192,70 | 163,00 | 190,75 | 3,70% | 934,00 |
| 07.08.2026 | 183,60 | 183,95 | 180,65 | 183,95 | -0,19% | 198,00 |
| 06.08.2026 | 186,20 | 186,35 | 184,30 | 184,30 | 0,99% | 63,00 |
| 05.08.2026 | 183,00 | 183,30 | 182,00 | 182,50 | -0,54% | 229,00 |
| 04.08.2026 | 182,20 | 183,50 | 182,00 | 183,50 | -0,68% | 241,00 |
| 03.08.2026 | 188,65 | 191,80 | 180,80 | 184,75 | -2,81% | 361,00 |
| 31.07.2026 | 203,20 | 203,20 | 189,25 | 190,10 | -5,00% | 123,00 |
| 30.07.2026 | 199,05 | 200,10 | 195,00 | 200,10 | -0,84% | 390,00 |
| 29.07.2026 | 204,20 | 208,70 | 201,80 | 201,80 | -2,42% | 130,00 |
| 28.07.2026 | 210,00 | 210,00 | 206,80 | 206,80 | -1,94% | 211,00 |
| 27.07.2026 | 210,90 | 210,90 | 210,90 | 210,90 | -1,82% | 6,00 |
| 24.07.2026 | 211,60 | 214,80 | 211,60 | 214,80 | 3,37% | 34,00 |
| 23.07.2026 | 207,60 | 207,80 | 207,60 | 207,80 | -0,57% | 25,00 |
| 22.07.2026 | 205,90 | 209,00 | 205,90 | 209,00 | 6,85% | 112,00 |
| 21.07.2026 | 193,30 | 196,35 | 193,30 | 195,60 | -1,29% | 85,00 |
| 20.07.2026 | 199,75 | 199,75 | 198,15 | 198,15 | -1,76% | 30,00 |
| 17.07.2026 | 204,30 | 205,50 | 201,50 | 201,70 | -3,54% | 566,00 |
| 16.07.2026 | 205,70 | 209,20 | 205,70 | 209,10 | 2,35% | 70,00 |
| 15.07.2026 | 207,20 | 207,20 | 204,30 | 204,30 | 0,69% | 75,00 |
| 14.07.2026 | 198,70 | 204,30 | 197,10 | 202,90 | 0,74% | 265,00 |
| 13.07.2026 | 203,20 | 203,20 | 197,60 | 201,40 | -1,32% | 150,00 |
| 10.07.2026 | 216,20 | 216,20 | 202,70 | 204,10 | -4,45% | 332,00 |
| 09.07.2026 | 216,40 | 216,40 | 213,60 | 213,60 | -2,02% | 145,00 |
| 08.07.2026 | 216,40 | 218,00 | 216,40 | 218,00 | -0,86% | 81,00 |
| 07.07.2026 | 211,10 | 219,90 | 211,10 | 219,90 | 4,76% | 174,00 |
| 06.07.2026 | 221,20 | 221,20 | 209,90 | 209,90 | -4,16% | 296,00 |
| 03.07.2026 | 214,90 | 221,00 | 214,60 | 219,00 | 3,74% | 933,00 |
| 02.07.2026 | 210,80 | 211,10 | 210,80 | 211,10 | 0,38% | 24,00 |
| 01.07.2026 | 212,30 | 219,00 | 210,20 | 210,30 | -2,14% | 213,00 |
| 30.06.2026 | 210,30 | 214,90 | 210,30 | 214,90 | 3,42% | 16,00 |
| 29.06.2026 | 211,90 | 211,90 | 207,80 | 207,80 | -2,26% | 96,00 |
| 26.06.2026 | 204,30 | 213,40 | 204,30 | 212,60 | 1,24% | 307,00 |
| 25.06.2026 | 208,30 | 214,70 | 208,10 | 210,00 | 0,57% | 82,00 |
| 24.06.2026 | 211,40 | 216,20 | 208,80 | 208,80 | -3,96% | 374,00 |
| 23.06.2026 | 214,30 | 217,90 | 214,30 | 217,40 | -0,28% | 43,00 |
| 22.06.2026 | 217,00 | 219,20 | 208,00 | 218,00 | -0,09% | 591,00 |
| 19.06.2026 | 218,60 | 218,80 | 217,05 | 218,20 | 0,09% | - |
| 18.06.2026 | 222,00 | 222,20 | 218,00 | 218,00 | 0,46% | 33,00 |
| 17.06.2026 | 217,90 | 218,00 | 217,00 | 217,00 | -0,09% | 345,00 |
| 16.06.2026 | 217,40 | 217,40 | 215,00 | 217,20 | -1,54% | 67,00 |
| 15.06.2026 | 223,60 | 224,60 | 220,60 | 220,60 | -0,76% | 79,00 |
| 12.06.2026 | 219,00 | 222,80 | 218,70 | 222,30 | 0,86% | 174,00 |
| 11.06.2026 | 212,50 | 223,30 | 212,50 | 220,40 | 1,99% | 311,00 |
| 10.06.2026 | 213,80 | 218,00 | 211,40 | 216,10 | 2,90% | 202,00 |
| 09.06.2026 | 205,50 | 210,00 | 204,20 | 210,00 | 3,40% | 174,00 |
| 08.06.2026 | 202,70 | 203,10 | 202,70 | 203,10 | -2,40% | 2,00 |
| 05.06.2026 | 199,20 | 209,90 | 199,20 | 208,10 | 2,92% | 99,00 |
| 04.06.2026 | 202,80 | 202,80 | 202,20 | 202,20 | 1,63% | 26,00 |
| 03.06.2026 | 205,00 | 205,00 | 190,15 | 198,95 | 4,71% | 322,00 |
| 02.06.2026 | 198,70 | 198,70 | 190,00 | 190,00 | -3,33% | 62,00 |
| 01.06.2026 | 200,20 | 201,30 | 196,55 | 196,55 | -1,45% | 175,00 |
| 29.05.2026 | 198,60 | 199,45 | 196,75 | 199,45 | -1,16% | 161,00 |
| 28.05.2026 | 200,40 | 201,80 | 198,75 | 201,80 | -0,30% | 226,00 |
| 27.05.2026 | 200,00 | 202,70 | 199,50 | 202,40 | -0,83% | 327,00 |
| 26.05.2026 | 202,60 | 205,20 | 202,60 | 204,10 | -0,92% | 17,00 |
| 25.05.2026 | 205,90 | 206,00 | 203,00 | 206,00 | 1,53% | 49,00 |
| 22.05.2026 | 204,60 | 204,60 | 200,70 | 202,90 | 1,40% | 71,00 |
| 21.05.2026 | 198,25 | 201,20 | 197,85 | 200,10 | 1,39% | 110,00 |
| 20.05.2026 | 193,60 | 201,10 | 193,60 | 197,35 | 0,95% | 108,00 |
| 19.05.2026 | 196,60 | 196,60 | 193,90 | 195,50 | 0,49% | 40,00 |
| 18.05.2026 | 193,10 | 195,40 | 193,10 | 194,55 | -0,23% | 109,00 |
| 15.05.2026 | 197,35 | 200,30 | 195,00 | 195,00 | -1,04% | 165,00 |
| 14.05.2026 | 199,85 | 203,20 | 197,05 | 197,05 | -1,47% | 91,00 |
| 13.05.2026 | 192,60 | 200,00 | 189,45 | 200,00 | 5,40% | 108,00 |
| 12.05.2026 | 182,55 | 190,00 | 182,55 | 189,75 | 3,35% | 383,00 |
| 11.05.2026 | 188,00 | 188,00 | 180,05 | 183,60 | -1,16% | 157,00 |
| 08.05.2026 | 189,25 | 189,25 | 185,75 | 185,75 | -0,59% | 53,00 |
| 07.05.2026 | 191,20 | 191,60 | 184,20 | 186,85 | -0,93% | 473,00 |
| 06.05.2026 | 190,05 | 193,85 | 188,15 | 188,60 | -1,49% | 523,00 |
| 05.05.2026 | 190,35 | 197,60 | 190,35 | 191,45 | -1,03% | 230,00 |
| 04.05.2026 | 177,45 | 198,00 | 172,80 | 193,45 | 9,29% | 1.539,00 |
| 30.04.2026 | 158,90 | 177,00 | 158,00 | 177,00 | 13,17% | 607,00 |
| 29.04.2026 | 158,90 | 159,35 | 156,40 | 156,40 | -0,51% | 260,00 |
| 28.04.2026 | 161,30 | 161,85 | 157,20 | 157,20 | -2,54% | 482,00 |
| 27.04.2026 | 159,80 | 164,70 | 159,80 | 161,30 | 0,28% | 208,00 |
| 24.04.2026 | 157,50 | 160,85 | 154,55 | 160,85 | 1,42% | 270,00 |