71,750€
1,98%
Echtzeit-Aktienkurs Axsome Therapeutics
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 69,54 | 70,94 | 69,54 | 70,94 | 0,82% | 12,00 |
| 17.05.2024 | 70,36 | 70,36 | 70,36 | 70,36 | 2,06% | - |
| 16.05.2024 | 68,94 | 68,94 | 68,94 | 68,94 | -2,43% | - |
| 15.05.2024 | 70,66 | 70,66 | 70,66 | 70,66 | 1,96% | - |
| 14.05.2024 | 69,30 | 69,30 | 69,30 | 69,30 | 4,21% | - |
| 13.05.2024 | 66,50 | 66,50 | 66,50 | 66,50 | -1,92% | - |
| 10.05.2024 | 67,78 | 67,80 | 67,78 | 67,80 | -2,47% | - |
| 09.05.2024 | 69,54 | 69,54 | 69,52 | 69,52 | -1,81% | - |
| 08.05.2024 | 70,80 | 70,80 | 70,80 | 70,80 | 1,46% | - |
| 07.05.2024 | 69,78 | 69,78 | 69,78 | 69,78 | 0,32% | - |
| 06.05.2024 | 68,98 | 69,56 | 68,98 | 69,56 | 1,43% | 200,00 |
| 03.05.2024 | 68,58 | 68,58 | 68,58 | 68,58 | -0,58% | - |
| 02.05.2024 | 68,98 | 68,98 | 68,98 | 68,98 | 1,74% | - |
| 30.04.2024 | 67,80 | 67,80 | 67,80 | 67,80 | 0,95% | - |
| 29.04.2024 | 67,16 | 67,16 | 67,16 | 67,16 | 1,82% | - |
| 26.04.2024 | 65,96 | 65,96 | 65,96 | 65,96 | -0,06% | - |
| 25.04.2024 | 65,48 | 66,00 | 65,48 | 66,00 | -1,67% | 500,00 |
| 24.04.2024 | 67,54 | 67,54 | 67,12 | 67,12 | 1,82% | - |
| 23.04.2024 | 65,92 | 65,92 | 65,92 | 65,92 | 4,60% | - |
| 22.04.2024 | 63,02 | 63,02 | 63,02 | 63,02 | 2,14% | - |
| 19.04.2024 | 60,64 | 61,70 | 60,64 | 61,70 | -3,02% | - |
| 18.04.2024 | 64,64 | 64,64 | 63,62 | 63,62 | -0,56% | 40,00 |
| 17.04.2024 | 63,98 | 63,98 | 63,98 | 63,98 | 1,04% | - |
| 16.04.2024 | 63,32 | 63,32 | 63,32 | 63,32 | -1,98% | - |
| 15.04.2024 | 64,74 | 64,74 | 64,60 | 64,60 | 2,90% | 100,00 |
| 12.04.2024 | 66,40 | 66,40 | 62,78 | 62,78 | -3,74% | - |
| 11.04.2024 | 65,22 | 65,22 | 65,22 | 65,22 | -1,03% | - |
| 10.04.2024 | 66,12 | 66,12 | 65,90 | 65,90 | -0,06% | 30,00 |
| 09.04.2024 | 65,54 | 66,50 | 65,54 | 65,94 | 2,04% | 130,00 |
| 08.04.2024 | 65,78 | 65,78 | 64,62 | 64,62 | -1,88% | 13,00 |
| 05.04.2024 | 65,86 | 65,86 | 65,86 | 65,86 | -1,70% | - |
| 04.04.2024 | 67,02 | 67,02 | 66,74 | 67,00 | -1,47% | 70,00 |
| 03.04.2024 | 68,00 | 70,02 | 68,00 | 68,00 | -1,90% | 595,00 |
| 02.04.2024 | 71,02 | 72,72 | 69,32 | 69,32 | -5,58% | 100,00 |
| 28.03.2024 | 72,32 | 78,12 | 72,32 | 73,42 | -1,84% | 10,00 |
| 27.03.2024 | 70,10 | 81,38 | 70,06 | 74,80 | 4,47% | 145,00 |
| 26.03.2024 | 71,08 | 72,22 | 69,96 | 71,60 | 0,85% | 60,00 |
| 25.03.2024 | 74,60 | 74,96 | 69,80 | 71,00 | -6,58% | 1.040,00 |
| 22.03.2024 | 74,26 | 76,00 | 74,26 | 76,00 | 4,83% | 38,00 |
| 21.03.2024 | 71,48 | 75,00 | 71,48 | 72,50 | 4,56% | 470,00 |
| 20.03.2024 | 69,34 | 69,34 | 69,34 | 69,34 | 2,21% | - |
| 19.03.2024 | 66,50 | 67,84 | 66,50 | 67,84 | -1,37% | 30,00 |
| 18.03.2024 | 68,78 | 68,78 | 68,78 | 68,78 | 3,15% | - |
| 15.03.2024 | 63,24 | 66,68 | 63,24 | 66,68 | 5,21% | 70,00 |
| 14.03.2024 | 63,18 | 63,38 | 63,18 | 63,38 | -0,50% | 10,00 |
| 13.03.2024 | 62,66 | 63,70 | 62,66 | 63,70 | -1,15% | 60,00 |
| 12.03.2024 | 64,44 | 64,44 | 64,44 | 64,44 | 1,45% | - |
| 11.03.2024 | 68,42 | 68,42 | 63,52 | 63,52 | -7,54% | 69,00 |
| 08.03.2024 | 63,88 | 68,70 | 63,88 | 68,70 | 2,26% | 20,00 |
| 07.03.2024 | 65,62 | 67,18 | 64,40 | 67,18 | -2,21% | 53,00 |
| 06.03.2024 | 69,80 | 71,52 | 68,70 | 68,70 | -1,60% | 90,00 |
| 05.03.2024 | 71,56 | 72,08 | 69,70 | 69,82 | -6,91% | 58,00 |
| 04.03.2024 | 75,02 | 77,60 | 74,42 | 75,00 | 0,59% | 250,00 |
| 01.03.2024 | 74,56 | 74,56 | 74,56 | 74,56 | -1,48% | - |
| 29.02.2024 | 77,36 | 77,36 | 75,68 | 75,68 | -3,57% | 140,00 |
| 28.02.2024 | 76,68 | 78,48 | 76,68 | 78,48 | 3,15% | 20,00 |
| 27.02.2024 | 75,22 | 77,70 | 75,22 | 76,08 | 0,63% | 84,00 |
| 26.02.2024 | 74,82 | 75,60 | 73,16 | 75,60 | 2,80% | 145,00 |
| 23.02.2024 | 73,54 | 73,54 | 73,54 | 73,54 | 0,19% | - |
| 22.02.2024 | 77,60 | 77,92 | 73,40 | 73,40 | -3,45% | 162,00 |
| 21.02.2024 | 74,10 | 76,02 | 74,10 | 76,02 | -4,95% | 250,00 |
| 20.02.2024 | 88,98 | 91,90 | 79,98 | 79,98 | -10,18% | 463,00 |
| 19.02.2024 | 86,64 | 89,04 | 86,64 | 89,04 | 2,94% | 280,00 |
| 16.02.2024 | 86,14 | 87,80 | 86,14 | 86,50 | 0,07% | 581,00 |
| 15.02.2024 | 89,90 | 91,50 | 86,44 | 86,44 | -0,41% | 602,00 |
| 14.02.2024 | 85,24 | 86,80 | 84,80 | 86,80 | -0,18% | 510,00 |
| 13.02.2024 | 89,74 | 89,74 | 86,96 | 86,96 | -2,20% | 53,00 |
| 12.02.2024 | 88,92 | 88,92 | 88,92 | 88,92 | -1,85% | - |
| 09.02.2024 | 89,70 | 90,60 | 89,70 | 90,60 | 2,93% | 200,00 |
| 08.02.2024 | 86,38 | 88,02 | 86,38 | 88,02 | 0,89% | 35,00 |
| 07.02.2024 | 87,24 | 87,24 | 87,24 | 87,24 | -0,86% | - |
| 06.02.2024 | 88,00 | 88,00 | 88,00 | 88,00 | 3,38% | 200,00 |
| 05.02.2024 | 85,12 | 85,12 | 85,12 | 85,12 | 0,02% | - |
| 02.02.2024 | 85,10 | 85,10 | 85,10 | 85,10 | 3,08% | - |
| 01.02.2024 | 82,56 | 82,56 | 82,56 | 82,56 | -1,85% | 50,00 |
| 31.01.2024 | 84,12 | 84,12 | 84,12 | 84,12 | -0,38% | - |
| 30.01.2024 | 84,44 | 84,44 | 84,44 | 84,44 | 3,76% | - |
| 29.01.2024 | 81,04 | 81,38 | 81,04 | 81,38 | -2,14% | - |
| 26.01.2024 | 82,52 | 83,16 | 82,52 | 83,16 | -0,62% | 20,00 |
| 25.01.2024 | 83,68 | 83,68 | 83,68 | 83,68 | -2,70% | - |
| 24.01.2024 | 81,64 | 86,00 | 81,58 | 86,00 | 1,30% | 140,00 |
| 23.01.2024 | 82,44 | 84,90 | 82,44 | 84,90 | 9,97% | 250,00 |
| 22.01.2024 | 77,20 | 77,20 | 77,20 | 77,20 | 0,55% | - |
| 19.01.2024 | 76,78 | 76,78 | 76,78 | 76,78 | -0,98% | - |
| 18.01.2024 | 77,54 | 77,54 | 77,54 | 77,54 | 0,62% | - |
| 17.01.2024 | 77,06 | 77,06 | 77,06 | 77,06 | -0,39% | - |
| 16.01.2024 | 77,36 | 77,36 | 77,36 | 77,36 | 0,34% | - |
| 15.01.2024 | 77,04 | 77,10 | 77,04 | 77,10 | -0,85% | - |
| 12.01.2024 | 77,76 | 77,76 | 77,76 | 77,76 | -1,89% | - |
| 11.01.2024 | 80,78 | 80,78 | 79,26 | 79,26 | -2,32% | 70,00 |
| 10.01.2024 | 81,74 | 83,86 | 81,14 | 81,14 | 0,27% | 342,00 |
| 09.01.2024 | 80,28 | 83,60 | 80,28 | 80,92 | 4,20% | 240,00 |
| 08.01.2024 | 76,38 | 77,70 | 76,00 | 77,66 | 4,49% | 680,00 |
| 05.01.2024 | 74,12 | 74,32 | 74,00 | 74,32 | 4,38% | 250,00 |
| 04.01.2024 | 68,78 | 71,20 | 68,78 | 71,20 | 2,48% | 391,00 |
| 03.01.2024 | 69,48 | 69,48 | 69,48 | 69,48 | -2,61% | - |
| 02.01.2024 | 71,34 | 71,34 | 71,34 | 71,34 | 0,22% | - |
| 29.12.2023 | 71,18 | 71,18 | 71,18 | 71,18 | -4,30% | - |
| 28.12.2023 | 74,38 | 74,38 | 74,38 | 74,38 | 4,73% | - |
| 27.12.2023 | 71,02 | 71,02 | 71,02 | 71,02 | 9,50% | - |