75,657$
2,02%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 75,16 | 76,31 | 75,09 | 75,77 | 2,17% | - |
| 02.05.2024 | 75,01 | 75,01 | 73,52 | 74,16 | -0,97% | 397.689,00 |
| 01.05.2024 | 74,03 | 76,39 | 73,28 | 74,89 | 1,53% | 456.684,00 |
| 30.04.2024 | 73,30 | 74,98 | 73,02 | 73,76 | 0,09% | 436.112,00 |
| 29.04.2024 | 74,97 | 75,68 | 73,52 | 73,69 | 2,76% | 505.861,00 |
| 26.04.2024 | 70,97 | 72,43 | 69,70 | 71,71 | 0,27% | 272.333,00 |
| 25.04.2024 | 70,39 | 72,47 | 69,53 | 71,52 | 0,49% | 412.254,00 |
| 24.04.2024 | 72,61 | 73,14 | 69,92 | 71,17 | -2,64% | 583.799,00 |
| 23.04.2024 | 71,53 | 74,34 | 70,30 | 73,10 | 2,81% | 703.139,00 |
| 22.04.2024 | 68,14 | 71,30 | 67,16 | 71,10 | 4,71% | 498.859,00 |
| 19.04.2024 | 65,50 | 68,14 | 65,50 | 67,90 | 3,29% | 930.832,00 |
| 18.04.2024 | 69,44 | 70,08 | 65,61 | 65,74 | -5,70% | 834.897,00 |
| 17.04.2024 | 69,17 | 70,78 | 68,16 | 69,71 | 1,34% | 399.847,00 |
| 16.04.2024 | 67,41 | 70,06 | 67,10 | 68,79 | 0,76% | 467.399,00 |
| 15.04.2024 | 68,73 | 69,30 | 66,93 | 68,27 | -1,27% | 430.813,00 |
| 12.04.2024 | 71,75 | 72,28 | 68,28 | 69,15 | -3,60% | 594.653,00 |
| 11.04.2024 | 71,11 | 71,95 | 68,70 | 71,73 | 1,09% | 782.192,00 |
| 10.04.2024 | 70,71 | 71,60 | 70,00 | 70,96 | -2,15% | 571.892,00 |
| 09.04.2024 | 72,00 | 73,47 | 71,80 | 72,52 | 0,62% | 382.733,00 |
| 08.04.2024 | 72,06 | 72,74 | 71,62 | 72,07 | -0,25% | 588.562,00 |
| 05.04.2024 | 71,69 | 73,49 | 71,12 | 72,25 | 0,11% | 391.919,00 |
| 04.04.2024 | 73,98 | 74,98 | 71,58 | 72,17 | -1,81% | 409.931,00 |
| 03.04.2024 | 74,45 | 74,45 | 72,02 | 73,50 | -1,40% | 623.779,00 |
| 02.04.2024 | 75,91 | 76,18 | 74,03 | 74,54 | -3,11% | 645.897,00 |
| 01.04.2024 | 79,80 | 80,00 | 76,05 | 76,93 | -3,60% | 586.112,00 |
| 28.03.2024 | 79,62 | 79,98 | 77,08 | 79,80 | 0,80% | 487.701,00 |
| 27.03.2024 | 77,35 | 79,25 | 74,53 | 79,17 | 3,19% | 484.859,00 |
| 26.03.2024 | 78,37 | 79,50 | 76,48 | 76,72 | -0,81% | 594.455,00 |
| 25.03.2024 | 83,60 | 83,89 | 75,63 | 77,35 | -4,10% | 1.398.839,00 |
| 22.03.2024 | 81,52 | 82,00 | 79,77 | 80,66 | -0,25% | 580.765,00 |
| 21.03.2024 | 79,65 | 80,98 | 78,20 | 80,86 | 2,55% | 851.140,00 |
| 20.03.2024 | 76,69 | 78,95 | 75,50 | 78,85 | 2,58% | 520.386,00 |
| 19.03.2024 | 73,15 | 77,50 | 73,14 | 76,87 | 5,97% | 1.231.474,00 |
| 18.03.2024 | 75,60 | 75,80 | 72,21 | 72,54 | -3,97% | 583.754,00 |
| 15.03.2024 | 69,97 | 75,60 | 69,93 | 75,54 | 8,32% | 1.707.673,00 |
| 14.03.2024 | 69,59 | 71,39 | 68,59 | 69,74 | -0,23% | 883.186,00 |
| 13.03.2024 | 69,62 | 71,77 | 69,36 | 69,90 | 0,73% | 683.100,00 |
| 12.03.2024 | 70,40 | 70,70 | 68,98 | 69,39 | -2,17% | 761.646,00 |
| 11.03.2024 | 73,66 | 74,12 | 69,66 | 70,93 | -4,04% | 1.177.546,00 |
| 08.03.2024 | 72,28 | 76,94 | 72,13 | 73,92 | 2,61% | 811.727,00 |
| 07.03.2024 | 72,21 | 74,53 | 71,76 | 72,04 | -0,10% | 1.095.857,00 |
| 06.03.2024 | 77,00 | 77,10 | 71,52 | 72,11 | -5,89% | 1.375.078,00 |
| 05.03.2024 | 77,85 | 78,52 | 75,76 | 76,62 | -1,97% | 1.007.336,00 |
| 04.03.2024 | 82,78 | 82,99 | 78,01 | 78,16 | -5,17% | 688.120,00 |
| 01.03.2024 | 81,12 | 84,13 | 81,08 | 82,42 | 1,33% | 1.031.294,00 |
| 29.02.2024 | 84,15 | 84,15 | 80,87 | 81,34 | -1,94% | 519.727,00 |
| 28.02.2024 | 84,21 | 84,30 | 81,98 | 82,95 | -1,24% | 514.590,00 |
| 27.02.2024 | 82,92 | 84,68 | 81,86 | 83,99 | 2,05% | 573.970,00 |
| 26.02.2024 | 78,56 | 82,30 | 78,52 | 82,30 | 4,26% | 595.213,00 |
| 23.02.2024 | 80,62 | 80,62 | 78,35 | 78,94 | -1,90% | 597.776,00 |
| 22.02.2024 | 82,99 | 83,17 | 78,95 | 80,47 | -2,00% | 966.378,00 |
| 21.02.2024 | 81,05 | 84,81 | 80,66 | 82,11 | 1,35% | 1.430.849,00 |
| 20.02.2024 | 85,00 | 87,99 | 79,99 | 81,02 | -12,70% | 3.030.549,00 |
| 16.02.2024 | 93,26 | 93,88 | 91,79 | 92,81 | -0,70% | 820.285,00 |
| 15.02.2024 | 95,00 | 95,25 | 91,90 | 93,46 | 0,18% | 476.680,00 |
| 14.02.2024 | 93,87 | 94,23 | 92,18 | 93,29 | 1,16% | 343.070,00 |
| 13.02.2024 | 95,00 | 95,74 | 91,65 | 92,22 | -5,54% | 817.366,00 |
| 12.02.2024 | 97,23 | 98,40 | 96,94 | 97,63 | 0,76% | 476.144,00 |
| 09.02.2024 | 96,09 | 97,68 | 95,71 | 96,89 | 1,39% | 568.044,00 |
| 08.02.2024 | 94,19 | 96,53 | 93,34 | 95,56 | 1,64% | 499.009,00 |
| 07.02.2024 | 94,48 | 94,53 | 93,00 | 94,02 | -0,78% | 392.933,00 |
| 06.02.2024 | 94,25 | 95,01 | 92,50 | 94,76 | 3,66% | 735.115,00 |
| 05.02.2024 | 92,21 | 92,51 | 90,19 | 91,41 | -1,52% | 509.644,00 |
| 02.02.2024 | 93,00 | 93,08 | 91,08 | 92,82 | -0,67% | 539.909,00 |
| 01.02.2024 | 90,53 | 94,01 | 90,00 | 93,45 | 3,87% | 450.532,00 |
| 31.01.2024 | 91,63 | 92,54 | 89,97 | 89,97 | -2,11% | 323.514,00 |
| 30.01.2024 | 92,00 | 92,21 | 90,43 | 91,91 | -0,51% | 545.803,00 |
| 29.01.2024 | 90,39 | 92,67 | 89,15 | 92,38 | 2,83% | 507.422,00 |
| 26.01.2024 | 91,26 | 91,26 | 89,31 | 89,84 | -0,88% | 470.620,00 |
| 25.01.2024 | 93,41 | 94,25 | 89,60 | 90,64 | -1,22% | 486.326,00 |
| 24.01.2024 | 90,56 | 94,96 | 89,02 | 91,76 | 2,50% | 1.195.896,00 |
| 23.01.2024 | 91,48 | 91,87 | 87,70 | 89,52 | -1,54% | 501.070,00 |
| 22.01.2024 | 85,80 | 91,49 | 85,66 | 90,92 | 7,03% | 862.143,00 |
| 19.01.2024 | 84,82 | 85,10 | 81,58 | 84,95 | 0,53% | 749.042,00 |
| 18.01.2024 | 85,25 | 85,48 | 83,83 | 84,50 | -1,09% | 310.163,00 |
| 17.01.2024 | 84,45 | 86,67 | 83,72 | 85,43 | 0,57% | 660.601,00 |
| 16.01.2024 | 85,00 | 85,84 | 83,66 | 84,95 | -0,31% | 502.301,00 |
| 12.01.2024 | 87,58 | 88,00 | 84,72 | 85,21 | -1,34% | 634.645,00 |
| 11.01.2024 | 88,01 | 88,70 | 85,88 | 86,37 | -3,25% | 587.274,00 |
| 10.01.2024 | 90,40 | 92,19 | 88,10 | 89,27 | -1,30% | 758.805,00 |
| 09.01.2024 | 88,14 | 90,70 | 87,33 | 90,45 | 1,70% | 657.910,00 |
| 08.01.2024 | 83,74 | 88,99 | 83,00 | 88,94 | 8,05% | 951.685,00 |
| 05.01.2024 | 81,07 | 82,67 | 79,63 | 82,31 | 0,39% | 821.863,00 |
| 04.01.2024 | 78,07 | 85,76 | 77,54 | 81,99 | 7,70% | 1.591.037,00 |
| 03.01.2024 | 76,95 | 77,82 | 75,36 | 76,13 | -1,23% | 425.980,00 |
| 02.01.2024 | 78,60 | 80,95 | 76,00 | 77,08 | -3,15% | 689.421,00 |
| 29.12.2023 | 79,53 | 80,05 | 78,40 | 79,59 | -0,04% | 475.324,00 |
| 28.12.2023 | 83,66 | 84,24 | 79,15 | 79,62 | -4,86% | 503.582,00 |
| 27.12.2023 | 79,53 | 83,80 | 79,14 | 83,69 | 5,44% | 1.245.848,00 |
| 26.12.2023 | 77,75 | 79,47 | 77,51 | 79,37 | 3,33% | 516.430,00 |
| 22.12.2023 | 74,28 | 78,40 | 73,24 | 76,82 | 5,98% | 1.244.695,00 |
| 21.12.2023 | 71,08 | 73,14 | 70,97 | 72,48 | 2,71% | 431.559,00 |
| 20.12.2023 | 73,51 | 73,51 | 70,22 | 70,57 | -4,44% | 468.973,00 |
| 19.12.2023 | 73,88 | 75,00 | 72,57 | 73,85 | 0,89% | 428.754,00 |
| 18.12.2023 | 72,44 | 74,00 | 71,03 | 73,20 | 0,29% | 374.167,00 |
| 15.12.2023 | 73,64 | 74,39 | 71,80 | 72,99 | -0,38% | 732.250,00 |
| 14.12.2023 | 76,05 | 76,05 | 71,50 | 73,27 | -1,68% | 884.767,00 |
| 13.12.2023 | 71,74 | 74,52 | 70,45 | 74,52 | 6,21% | 741.492,00 |
| 12.12.2023 | 70,00 | 70,77 | 69,00 | 70,16 | 0,74% | 411.711,00 |
| 11.12.2023 | 70,00 | 70,17 | 67,84 | 69,65 | -0,76% | 405.133,00 |