70,840€
-0,37%
Echtzeit-Aktienkurs Axsome Therapeutics
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 71,18 | 72,02 | 69,64 | 70,48 | -0,87% | - |
| 16.05.2024 | 69,82 | 71,25 | 68,62 | 71,10 | 1,88% | 39,00 |
| 15.05.2024 | 71,21 | 72,11 | 69,50 | 69,79 | -2,19% | - |
| 14.05.2024 | 70,10 | 71,60 | 69,18 | 71,35 | 1,90% | - |
| 13.05.2024 | 67,67 | 70,36 | 66,99 | 70,02 | 4,00% | 15,00 |
| 10.05.2024 | 68,35 | 70,19 | 67,22 | 67,33 | -1,64% | - |
| 09.05.2024 | 70,42 | 70,97 | 68,44 | 68,45 | -2,77% | - |
| 08.05.2024 | 71,61 | 72,36 | 69,55 | 70,40 | -1,68% | 20,00 |
| 07.05.2024 | 70,35 | 71,62 | 68,29 | 71,60 | 1,78% | - |
| 06.05.2024 | 69,44 | 72,20 | 68,48 | 70,35 | 1,11% | 80,00 |
| 03.05.2024 | 69,22 | 70,82 | 69,07 | 69,58 | 0,52% | 80,00 |
| 02.05.2024 | 69,16 | 70,13 | 68,56 | 69,22 | 0,12% | - |
| 30.04.2024 | 68,86 | 70,13 | 68,42 | 69,14 | 0,61% | 50,00 |
| 29.04.2024 | 66,20 | 70,60 | 66,20 | 68,72 | 2,44% | 450,00 |
| 26.04.2024 | 66,67 | 67,64 | 65,40 | 67,08 | 0,80% | - |
| 25.04.2024 | 66,51 | 67,57 | 65,19 | 66,55 | -0,02% | 58,00 |
| 24.04.2024 | 68,37 | 69,42 | 65,36 | 66,56 | -2,42% | - |
| 23.04.2024 | 66,09 | 69,41 | 66,09 | 68,21 | 2,23% | - |
| 22.04.2024 | 63,53 | 66,86 | 63,38 | 66,72 | 4,25% | - |
| 19.04.2024 | 61,75 | 64,02 | 61,23 | 64,00 | 3,51% | 50,00 |
| 18.04.2024 | 65,32 | 65,99 | 61,66 | 61,83 | -5,28% | - |
| 17.04.2024 | 64,99 | 66,49 | 64,04 | 65,28 | 0,66% | 80,00 |
| 16.04.2024 | 64,02 | 65,93 | 62,76 | 64,85 | 0,97% | - |
| 15.04.2024 | 64,81 | 66,30 | 63,01 | 64,23 | -0,96% | 100,00 |
| 12.04.2024 | 66,89 | 67,41 | 64,17 | 64,85 | -3,04% | - |
| 11.04.2024 | 66,07 | 67,04 | 64,28 | 66,88 | 1,23% | - |
| 10.04.2024 | 66,89 | 67,05 | 65,21 | 66,07 | -1,20% | 6,00 |
| 09.04.2024 | 66,41 | 67,39 | 65,83 | 66,87 | 0,74% | 10,00 |
| 08.04.2024 | 66,69 | 67,06 | 65,99 | 66,38 | -0,46% | - |
| 05.04.2024 | 66,65 | 67,82 | 65,86 | 66,69 | 0,21% | - |
| 04.04.2024 | 67,84 | 68,79 | 66,04 | 66,55 | -1,96% | 40,00 |
| 03.04.2024 | 68,49 | 69,37 | 66,74 | 67,88 | -2,15% | 160,00 |
| 02.04.2024 | 72,49 | 72,82 | 68,37 | 69,37 | -6,16% | - |
| 28.03.2024 | 73,13 | 74,36 | 71,47 | 73,92 | 1,14% | 45,00 |
| 27.03.2024 | 72,32 | 74,01 | 69,10 | 73,09 | 2,00% | 61,00 |
| 26.03.2024 | 71,94 | 73,37 | 70,37 | 71,66 | 0,20% | - |
| 25.03.2024 | 74,77 | 81,70 | 70,06 | 71,52 | -4,68% | 391,00 |
| 22.03.2024 | 74,58 | 75,73 | 73,88 | 75,03 | 0,58% | - |
| 21.03.2024 | 72,30 | 74,60 | 71,90 | 74,60 | 3,27% | 170,00 |
| 20.03.2024 | 70,94 | 72,27 | 68,97 | 72,24 | 1,56% | - |
| 19.03.2024 | 67,00 | 71,39 | 66,43 | 71,13 | 6,10% | - |
| 18.03.2024 | 69,12 | 70,38 | 66,46 | 67,04 | -2,87% | 95,00 |
| 15.03.2024 | 64,29 | 69,43 | 63,35 | 69,02 | 7,66% | - |
| 14.03.2024 | 63,50 | 65,50 | 62,94 | 64,11 | 0,38% | - |
| 13.03.2024 | 63,79 | 65,52 | 63,10 | 63,87 | 0,54% | 55,00 |
| 12.03.2024 | 64,93 | 66,12 | 63,15 | 63,53 | -2,49% | 16,00 |
| 11.03.2024 | 67,56 | 67,79 | 63,76 | 65,15 | -3,74% | 152,00 |
| 08.03.2024 | 66,19 | 70,31 | 64,51 | 67,68 | 2,92% | 15,00 |
| 07.03.2024 | 66,20 | 68,24 | 65,14 | 65,76 | -0,72% | 226,00 |
| 06.03.2024 | 70,94 | 71,09 | 65,68 | 66,24 | -6,11% | - |
| 05.03.2024 | 72,04 | 73,08 | 69,79 | 70,55 | -2,04% | 102,00 |
| 04.03.2024 | 76,08 | 76,98 | 71,92 | 72,02 | -5,25% | 44,00 |
| 01.03.2024 | 75,33 | 77,60 | 74,85 | 76,01 | 0,85% | 67,00 |
| 29.02.2024 | 76,55 | 77,49 | 74,92 | 75,37 | -1,57% | 120,00 |
| 28.02.2024 | 77,46 | 78,12 | 75,69 | 76,57 | -1,12% | - |
| 27.02.2024 | 75,84 | 77,97 | 75,22 | 77,44 | 1,96% | 319,00 |
| 26.02.2024 | 73,13 | 75,97 | 72,55 | 75,95 | 4,06% | 29,00 |
| 23.02.2024 | 74,38 | 74,90 | 72,44 | 72,99 | -1,76% | 36,00 |
| 22.02.2024 | 75,80 | 77,60 | 73,00 | 74,30 | -1,85% | 249,00 |
| 21.02.2024 | 75,48 | 78,30 | 74,08 | 75,70 | 0,50% | 140,00 |
| 20.02.2024 | 88,09 | 93,60 | 74,01 | 75,32 | -14,50% | 756,00 |
| 19.02.2024 | 86,29 | 88,89 | 86,29 | 88,09 | 2,28% | 141,00 |
| 16.02.2024 | 86,77 | 87,90 | 85,44 | 86,13 | -0,78% | 228,00 |
| 15.02.2024 | 86,66 | 92,86 | 85,55 | 86,81 | -0,22% | 726,00 |
| 14.02.2024 | 86,84 | 87,79 | 85,66 | 87,00 | 0,89% | 340,00 |
| 13.02.2024 | 90,64 | 91,12 | 85,58 | 86,23 | -4,84% | - |
| 12.02.2024 | 90,16 | 91,23 | 89,61 | 90,62 | 0,79% | 10,00 |
| 09.02.2024 | 89,69 | 90,78 | 88,46 | 89,91 | 1,20% | - |
| 08.02.2024 | 87,28 | 89,34 | 86,85 | 88,84 | 1,80% | - |
| 07.02.2024 | 88,35 | 88,72 | 86,44 | 87,27 | -1,09% | - |
| 06.02.2024 | 85,19 | 88,95 | 85,07 | 88,23 | 3,59% | - |
| 05.02.2024 | 86,20 | 86,41 | 84,05 | 85,17 | -1,11% | 40,00 |
| 02.02.2024 | 85,93 | 86,28 | 84,24 | 86,13 | 0,24% | 5,00 |
| 01.02.2024 | 83,22 | 86,45 | 82,98 | 85,92 | 3,05% | 18,00 |
| 31.01.2024 | 84,43 | 85,22 | 83,01 | 83,38 | -1,67% | - |
| 30.01.2024 | 85,32 | 85,33 | 83,39 | 84,80 | -0,61% | - |
| 29.01.2024 | 82,76 | 85,67 | 81,15 | 85,32 | 2,94% | - |
| 26.01.2024 | 83,52 | 84,00 | 82,27 | 82,88 | -1,02% | - |
| 25.01.2024 | 84,33 | 86,72 | 82,75 | 83,73 | -0,70% | 10,00 |
| 24.01.2024 | 82,92 | 86,86 | 81,81 | 84,32 | 2,11% | - |
| 23.01.2024 | 82,89 | 84,66 | 80,97 | 82,58 | -1,27% | 7,00 |
| 22.01.2024 | 77,96 | 83,90 | 76,98 | 83,64 | 7,26% | 170,00 |
| 19.01.2024 | 78,07 | 78,35 | 75,15 | 77,98 | 0,27% | 250,00 |
| 18.01.2024 | 78,12 | 79,67 | 77,18 | 77,77 | -1,01% | 166,00 |
| 17.01.2024 | 77,54 | 79,64 | 77,23 | 78,56 | 0,51% | 65,00 |
| 16.01.2024 | 78,23 | 78,88 | 77,00 | 78,16 | -0,09% | - |
| 15.01.2024 | 78,54 | 78,54 | 77,74 | 78,23 | 0,64% | 100,00 |
| 12.01.2024 | 78,75 | 80,16 | 77,35 | 77,73 | -1,32% | 50,00 |
| 11.01.2024 | 81,30 | 81,74 | 78,35 | 78,77 | -2,99% | 159,00 |
| 10.01.2024 | 82,35 | 84,04 | 80,41 | 81,20 | -1,87% | 118,00 |
| 09.01.2024 | 81,23 | 84,73 | 79,75 | 82,75 | 2,12% | 91,00 |
| 08.01.2024 | 75,14 | 81,19 | 74,70 | 81,03 | 7,64% | 371,00 |
| 05.01.2024 | 74,91 | 76,11 | 72,77 | 75,28 | 0,39% | 138,00 |
| 04.01.2024 | 69,68 | 78,24 | 69,38 | 74,99 | 7,65% | 495,00 |
| 03.01.2024 | 70,45 | 71,30 | 69,04 | 69,66 | -1,01% | 1,00 |
| 02.01.2024 | 71,40 | 73,59 | 69,48 | 70,37 | -1,44% | 4,00 |
| 29.12.2023 | 72,46 | 72,46 | 71,40 | 71,40 | -1,14% | - |
| 28.12.2023 | 75,19 | 76,09 | 71,58 | 72,22 | -4,08% | 13,00 |
| 27.12.2023 | 69,43 | 75,60 | 69,43 | 75,29 | 7,97% | 82,00 |
| 22.12.2023 | 65,85 | 71,16 | 65,48 | 69,73 | 5,92% | 43,00 |