71,620€
2,02%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 70,41 | 72,04 | 70,13 | 71,56 | 1,59% | - |
| 17.05.2024 | 71,20 | 72,02 | 69,56 | 70,44 | -1,07% | - |
| 16.05.2024 | 69,81 | 71,47 | 68,75 | 71,20 | 1,98% | - |
| 15.05.2024 | 71,48 | 72,33 | 69,40 | 69,82 | -2,29% | - |
| 14.05.2024 | 70,13 | 71,59 | 69,18 | 71,46 | 1,87% | - |
| 13.05.2024 | 67,36 | 70,49 | 66,97 | 70,15 | 4,30% | - |
| 10.05.2024 | 68,61 | 70,35 | 67,22 | 67,26 | -1,62% | 15,00 |
| 09.05.2024 | 70,38 | 70,99 | 68,37 | 68,37 | -2,99% | - |
| 08.05.2024 | 71,63 | 72,54 | 69,35 | 70,48 | -1,47% | - |
| 07.05.2024 | 70,55 | 71,81 | 68,21 | 71,53 | 1,32% | - |
| 06.05.2024 | 69,86 | 72,20 | 68,30 | 70,60 | 1,60% | 70,00 |
| 03.05.2024 | 68,68 | 70,98 | 68,68 | 69,49 | 0,40% | - |
| 02.05.2024 | 69,86 | 70,48 | 68,56 | 69,21 | 0,09% | - |
| 30.04.2024 | 68,72 | 70,27 | 68,36 | 69,15 | 0,60% | - |
| 29.04.2024 | 67,06 | 71,25 | 67,05 | 68,74 | 2,47% | 621,00 |
| 26.04.2024 | 66,81 | 67,73 | 65,45 | 67,08 | 0,49% | - |
| 25.04.2024 | 66,30 | 67,74 | 65,19 | 66,75 | 0,30% | - |
| 24.04.2024 | 68,40 | 69,41 | 65,25 | 66,55 | -2,56% | 6,00 |
| 23.04.2024 | 66,76 | 69,55 | 66,36 | 68,30 | 2,26% | - |
| 22.04.2024 | 63,83 | 67,02 | 63,29 | 66,79 | 4,79% | 11,00 |
| 19.04.2024 | 61,37 | 64,14 | 61,19 | 63,74 | 3,11% | 160,00 |
| 18.04.2024 | 65,48 | 65,99 | 61,58 | 61,82 | -5,37% | 500,00 |
| 17.04.2024 | 64,86 | 66,67 | 63,98 | 65,33 | 0,83% | 5,00 |
| 16.04.2024 | 64,15 | 66,10 | 62,76 | 64,79 | 0,89% | 100,00 |
| 15.04.2024 | 65,59 | 66,30 | 62,94 | 64,22 | -1,26% | - |
| 12.04.2024 | 67,03 | 67,48 | 64,13 | 65,04 | -1,51% | - |
| 11.04.2024 | 66,05 | 67,22 | 64,10 | 66,04 | 0,05% | 10,00 |
| 10.04.2024 | 66,95 | 67,04 | 65,11 | 66,01 | -1,32% | - |
| 09.04.2024 | 66,38 | 67,51 | 65,83 | 66,89 | 0,72% | - |
| 08.04.2024 | 66,64 | 67,23 | 65,86 | 66,41 | -0,43% | - |
| 05.04.2024 | 65,90 | 67,96 | 65,90 | 66,70 | 0,14% | 30,00 |
| 04.04.2024 | 67,86 | 69,00 | 66,05 | 66,61 | -1,76% | 400,00 |
| 03.04.2024 | 68,67 | 69,23 | 66,67 | 67,80 | -2,05% | 200,00 |
| 02.04.2024 | 71,86 | 72,50 | 68,70 | 69,22 | -5,41% | 505,00 |
| 28.03.2024 | 73,10 | 74,36 | 71,31 | 73,18 | 0,76% | 100,00 |
| 27.03.2024 | 70,96 | 74,00 | 68,99 | 72,63 | 1,84% | 97,00 |
| 26.03.2024 | 71,92 | 73,46 | 70,55 | 71,32 | -0,40% | - |
| 25.03.2024 | 75,46 | 80,22 | 70,01 | 71,61 | -2,15% | 210,00 |
| 22.03.2024 | 75,59 | 75,75 | 72,81 | 73,18 | -2,60% | 100,00 |
| 21.03.2024 | 72,32 | 75,48 | 71,92 | 75,13 | 2,66% | 800,00 |
| 20.03.2024 | 70,95 | 73,63 | 68,97 | 73,18 | 2,78% | - |
| 19.03.2024 | 67,30 | 71,45 | 66,60 | 71,20 | 6,02% | - |
| 18.03.2024 | 69,45 | 70,38 | 66,46 | 67,16 | -1,78% | 120,00 |
| 15.03.2024 | 64,07 | 69,51 | 63,35 | 68,38 | 6,53% | 277,00 |
| 14.03.2024 | 64,00 | 65,67 | 62,88 | 64,19 | 0,02% | - |
| 13.03.2024 | 62,20 | 65,71 | 62,20 | 64,18 | 0,63% | 1.240,00 |
| 12.03.2024 | 65,28 | 66,12 | 63,15 | 63,78 | -2,00% | 150,00 |
| 11.03.2024 | 67,57 | 67,84 | 63,63 | 65,08 | -3,70% | 101,00 |
| 08.03.2024 | 65,81 | 70,36 | 64,72 | 67,58 | 2,74% | 150,00 |
| 07.03.2024 | 66,48 | 68,35 | 65,14 | 65,78 | -0,57% | 150,00 |
| 06.03.2024 | 70,55 | 71,38 | 65,57 | 66,16 | -6,21% | 282,00 |
| 05.03.2024 | 71,89 | 72,95 | 69,75 | 70,54 | -2,10% | 96,00 |
| 04.03.2024 | 75,88 | 76,97 | 71,92 | 72,05 | -5,22% | 135,00 |
| 01.03.2024 | 75,40 | 77,82 | 74,85 | 76,02 | 0,96% | - |
| 29.02.2024 | 76,49 | 77,60 | 74,92 | 75,30 | -1,57% | - |
| 28.02.2024 | 77,52 | 78,50 | 75,54 | 76,50 | -1,23% | 7,00 |
| 27.02.2024 | 76,07 | 78,08 | 75,51 | 77,45 | 2,15% | 285,00 |
| 26.02.2024 | 73,13 | 75,85 | 72,55 | 75,82 | 3,96% | 35,00 |
| 23.02.2024 | 74,41 | 75,00 | 72,29 | 72,93 | -1,90% | 782,00 |
| 22.02.2024 | 75,90 | 77,16 | 72,88 | 74,34 | -2,08% | 629,00 |
| 21.02.2024 | 74,93 | 78,43 | 74,50 | 75,92 | 1,20% | 471,00 |
| 20.02.2024 | 88,45 | 92,34 | 74,02 | 75,02 | -14,75% | 1.248,00 |
| 19.02.2024 | 86,56 | 88,55 | 86,56 | 88,00 | 2,21% | 916,00 |
| 16.02.2024 | 86,99 | 87,71 | 85,22 | 86,10 | -0,78% | 821,00 |
| 15.02.2024 | 89,96 | 92,00 | 85,29 | 86,78 | -0,16% | 894,00 |
| 14.02.2024 | 86,09 | 87,96 | 85,40 | 86,92 | 0,81% | 215,00 |
| 13.02.2024 | 90,60 | 91,11 | 85,42 | 86,22 | -4,91% | - |
| 12.02.2024 | 89,76 | 91,48 | 89,61 | 90,67 | 0,90% | - |
| 09.02.2024 | 87,62 | 90,83 | 87,62 | 89,86 | 1,27% | - |
| 08.02.2024 | 87,22 | 89,72 | 86,63 | 88,73 | 1,68% | 150,00 |
| 07.02.2024 | 88,17 | 88,17 | 86,44 | 87,26 | -1,01% | - |
| 06.02.2024 | 87,59 | 88,68 | 86,49 | 88,15 | 3,54% | - |
| 05.02.2024 | 85,98 | 86,55 | 83,95 | 85,14 | -1,00% | - |
| 02.02.2024 | 85,96 | 86,47 | 84,18 | 86,00 | 0,09% | - |
| 01.02.2024 | 83,42 | 86,58 | 83,07 | 85,92 | 3,18% | 72,00 |
| 31.01.2024 | 84,94 | 85,33 | 83,10 | 83,27 | -1,71% | - |
| 30.01.2024 | 85,31 | 85,32 | 83,33 | 84,72 | -0,62% | - |
| 29.01.2024 | 81,87 | 85,86 | 81,26 | 85,25 | 3,05% | - |
| 26.01.2024 | 83,35 | 84,43 | 82,20 | 82,73 | -1,10% | - |
| 25.01.2024 | 84,52 | 86,73 | 82,67 | 83,65 | -0,84% | - |
| 24.01.2024 | 82,48 | 87,00 | 81,79 | 84,36 | 2,28% | - |
| 23.01.2024 | 83,30 | 84,67 | 80,90 | 82,48 | -1,32% | - |
| 22.01.2024 | 77,97 | 84,08 | 77,93 | 83,58 | 7,17% | - |
| 19.01.2024 | 76,66 | 78,34 | 74,92 | 77,99 | 0,26% | 100,00 |
| 18.01.2024 | 78,39 | 79,65 | 77,18 | 77,79 | -0,97% | - |
| 17.01.2024 | 77,90 | 79,81 | 77,15 | 78,55 | 0,47% | - |
| 16.01.2024 | 78,23 | 79,24 | 76,90 | 78,18 | -0,05% | 150,00 |
| 15.01.2024 | 77,76 | 78,31 | 77,76 | 78,22 | 0,54% | 100,00 |
| 12.01.2024 | 78,72 | 80,36 | 77,21 | 77,80 | -1,16% | - |
| 11.01.2024 | 81,37 | 81,80 | 78,25 | 78,71 | -3,30% | 5,00 |
| 10.01.2024 | 82,58 | 84,28 | 80,25 | 81,40 | -1,61% | 34,00 |
| 09.01.2024 | 81,08 | 83,75 | 79,59 | 82,73 | 1,90% | 20,00 |
| 08.01.2024 | 74,76 | 81,39 | 73,97 | 81,19 | 7,92% | 705,00 |
| 05.01.2024 | 74,99 | 76,12 | 72,66 | 75,23 | 0,45% | 105,00 |
| 04.01.2024 | 69,80 | 78,38 | 69,76 | 74,89 | 7,48% | 410,00 |
| 03.01.2024 | 70,32 | 71,49 | 68,93 | 69,68 | -1,05% | - |
| 02.01.2024 | 72,19 | 73,80 | 69,34 | 70,42 | -2,03% | - |
| 29.12.2023 | 72,02 | 72,16 | 71,72 | 71,88 | -0,13% | - |
| 28.12.2023 | 75,27 | 76,08 | 71,54 | 71,97 | -4,46% | - |
| 27.12.2023 | 71,93 | 75,59 | 70,94 | 75,33 | 8,08% | - |