87,070€
0,06%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,42% | 855,00 |
| 21.11.2024 | 90,00 | 94,34 | 85,02 | 94,34 | 4,96% | 614,00 |
| 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 | 85,34 | 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 | 3,60% | 65,00 |
| 15.10.2024 | 79,12 | 79,12 | 78,56 | 78,94 | -0,23% | 24,00 |
| 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 | -0,50% | 29,00 |
| 10.09.2024 | 85,07 | 85,93 | 83,76 | 84,04 | -1,38% | - |
| 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 |