174,500€
-1,41%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2026 | 159,60 | 159,60 | 157,40 | 158,60 | -0,56% | 263,00 |
| 22.04.2026 | 157,80 | 159,50 | 157,80 | 159,50 | -1,33% | 22,00 |
| 21.04.2026 | 159,35 | 161,65 | 159,35 | 161,65 | 1,13% | 12,00 |
| 20.04.2026 | 162,00 | 162,15 | 158,40 | 159,85 | -0,71% | 859,00 |
| 17.04.2026 | 157,60 | 161,00 | 157,60 | 161,00 | 2,81% | 120,00 |
| 16.04.2026 | 155,20 | 158,65 | 155,20 | 156,60 | 1,36% | 156,00 |
| 15.04.2026 | 157,35 | 157,45 | 154,35 | 154,50 | -0,32% | 61,00 |
| 14.04.2026 | 152,80 | 156,10 | 151,55 | 155,00 | 3,09% | 379,00 |
| 13.04.2026 | 150,40 | 150,45 | 149,65 | 150,35 | -0,63% | 56,00 |
| 10.04.2026 | 151,85 | 154,15 | 151,30 | 151,30 | -1,43% | 381,00 |
| 09.04.2026 | 150,60 | 153,50 | 150,60 | 153,50 | 4,28% | 60,00 |
| 08.04.2026 | 146,60 | 148,00 | 146,60 | 147,20 | 2,90% | 233,00 |
| 07.04.2026 | 145,95 | 147,95 | 143,05 | 143,05 | -2,19% | 383,00 |
| 02.04.2026 | 148,00 | 148,20 | 145,75 | 146,25 | -1,75% | 108,00 |
| 01.04.2026 | 147,55 | 149,70 | 145,15 | 148,85 | 1,67% | 743,00 |
| 31.03.2026 | 141,05 | 147,60 | 141,05 | 146,40 | 4,13% | 360,00 |
| 30.03.2026 | 136,00 | 140,60 | 135,70 | 140,60 | 2,67% | 360,00 |
| 27.03.2026 | 141,50 | 141,50 | 136,95 | 136,95 | -3,42% | 173,00 |
| 26.03.2026 | 140,05 | 141,80 | 139,50 | 141,80 | 1,90% | 292,00 |
| 25.03.2026 | 137,85 | 145,00 | 137,85 | 139,15 | 2,88% | 640,00 |
| 24.03.2026 | 135,75 | 135,75 | 132,00 | 135,25 | 1,16% | 510,00 |
| 23.03.2026 | 134,30 | 135,45 | 133,65 | 133,70 | -0,85% | 50,00 |
| 20.03.2026 | 136,50 | 136,50 | 134,75 | 134,85 | -1,21% | 12,00 |
| 19.03.2026 | 136,65 | 136,65 | 133,00 | 136,50 | -0,94% | 674,00 |
| 18.03.2026 | 139,95 | 139,95 | 137,80 | 137,80 | -1,89% | 50,00 |
| 17.03.2026 | 136,95 | 140,45 | 136,55 | 140,45 | 1,52% | 311,00 |
| 16.03.2026 | 140,00 | 140,00 | 135,30 | 138,35 | 2,37% | 590,00 |
| 13.03.2026 | 135,70 | 136,25 | 134,50 | 135,15 | 0,82% | 70,00 |
| 12.03.2026 | 137,55 | 137,75 | 134,05 | 134,05 | -2,86% | 175,00 |
| 11.03.2026 | 143,70 | 144,15 | 138,00 | 138,00 | -4,07% | 478,00 |
| 10.03.2026 | 141,75 | 144,40 | 140,20 | 143,85 | 1,30% | 429,00 |
| 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 | 144,35 | 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 | 0,90% | 613,00 |
| 30.01.2026 | 154,00 | 156,15 | 154,00 | 155,90 | 1,20% | 173,00 |
| 29.01.2026 | 156,25 | 156,25 | 154,05 | 154,05 | -0,87% | 47,00 |
| 28.01.2026 | 157,95 | 157,95 | 154,60 | 155,40 | -1,02% | 93,00 |
| 27.01.2026 | 155,05 | 158,65 | 154,95 | 157,00 | 1,26% | 207,00 |
| 26.01.2026 | 157,70 | 158,30 | 155,05 | 155,05 | -2,05% | 250,00 |
| 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 | 0,16% | 45,00 |
| 16.12.2025 | 124,13 | 125,93 | 123,33 | 125,30 | 0,56% | - |
| 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 |