70,440€
0,95%
Echtzeit-Aktienkurs Axsome Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Axsome Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 71,20 | 72,02 | 69,64 | 70,28 | 0,72% | 35,00 |
| 16.05.2024 | 69,00 | 70,00 | 69,00 | 69,78 | 0,35% | 1.087,00 |
| 15.05.2024 | 72,30 | 72,32 | 69,54 | 69,54 | -1,64% | 99,00 |
| 14.05.2024 | 70,64 | 70,70 | 70,64 | 70,70 | 0,77% | 90,00 |
| 13.05.2024 | 69,00 | 70,16 | 69,00 | 70,16 | 4,47% | 55,00 |
| 10.05.2024 | 69,46 | 69,46 | 67,16 | 67,16 | -3,39% | 34,00 |
| 09.05.2024 | 69,52 | 69,52 | 69,52 | 69,52 | -1,59% | 1,00 |
| 08.05.2024 | 70,54 | 70,64 | 69,78 | 70,64 | -0,11% | 74,00 |
| 07.05.2024 | 71,46 | 71,46 | 70,06 | 70,72 | -0,79% | 154,00 |
| 06.05.2024 | 72,04 | 72,04 | 69,48 | 71,28 | 2,33% | 87,00 |
| 03.05.2024 | 68,66 | 70,24 | 68,66 | 69,66 | 0,90% | 1.226,00 |
| 02.05.2024 | 70,66 | 70,66 | 69,04 | 69,04 | -0,80% | 79,00 |
| 30.04.2024 | 67,78 | 69,60 | 67,78 | 69,60 | 1,25% | 173,00 |
| 29.04.2024 | 67,88 | 75,00 | 67,88 | 68,74 | 3,34% | 1.000,00 |
| 26.04.2024 | 67,00 | 67,00 | 65,70 | 66,52 | -1,28% | 164,00 |
| 25.04.2024 | 65,42 | 67,38 | 65,02 | 67,38 | 2,81% | 126,00 |
| 24.04.2024 | 69,18 | 69,18 | 65,54 | 65,54 | -3,84% | 360,00 |
| 23.04.2024 | 65,98 | 68,16 | 65,98 | 68,16 | 2,53% | 31,00 |
| 22.04.2024 | 64,62 | 66,78 | 63,34 | 66,48 | 6,06% | 242,00 |
| 19.04.2024 | 62,64 | 63,18 | 61,56 | 62,68 | 1,65% | 439,00 |
| 18.04.2024 | 64,68 | 66,40 | 61,66 | 61,66 | -6,03% | 475,00 |
| 17.04.2024 | 65,02 | 65,62 | 65,02 | 65,62 | 0,46% | 107,00 |
| 16.04.2024 | 63,52 | 65,32 | 62,04 | 65,32 | 2,87% | 449,00 |
| 15.04.2024 | 66,40 | 66,40 | 63,50 | 63,50 | -1,40% | 743,00 |
| 12.04.2024 | 66,50 | 67,50 | 64,40 | 64,40 | -3,97% | 793,00 |
| 11.04.2024 | 65,38 | 67,06 | 64,44 | 67,06 | 2,51% | 169,00 |
| 10.04.2024 | 66,12 | 66,12 | 65,42 | 65,42 | -2,07% | 334,00 |
| 09.04.2024 | 66,98 | 67,22 | 65,90 | 66,80 | 0,03% | 400,00 |
| 08.04.2024 | 67,52 | 67,52 | 66,02 | 66,78 | -1,59% | 414,00 |
| 05.04.2024 | 65,90 | 67,86 | 65,86 | 67,86 | 1,43% | 72,00 |
| 04.04.2024 | 67,04 | 68,30 | 66,90 | 66,90 | -1,39% | 1.029,00 |
| 03.04.2024 | 67,98 | 69,44 | 66,66 | 67,84 | -1,80% | 402,00 |
| 02.04.2024 | 72,70 | 72,82 | 68,64 | 69,08 | -6,12% | 1.722,00 |
| 28.03.2024 | 74,86 | 74,96 | 71,84 | 73,58 | 1,21% | 1.175,00 |
| 27.03.2024 | 72,40 | 73,74 | 70,06 | 72,70 | 4,85% | 1.013,00 |
| 26.03.2024 | 71,50 | 72,62 | 69,34 | 69,34 | -4,07% | 622,00 |
| 25.03.2024 | 75,02 | 82,00 | 70,64 | 72,28 | -3,06% | 1.486,00 |
| 22.03.2024 | 75,02 | 76,64 | 73,92 | 74,56 | 0,27% | 857,00 |
| 21.03.2024 | 73,82 | 74,98 | 72,52 | 74,36 | 4,17% | 516,00 |
| 20.03.2024 | 69,58 | 71,38 | 69,44 | 71,38 | 1,05% | 514,00 |
| 19.03.2024 | 66,08 | 71,18 | 66,08 | 70,64 | 3,70% | 667,00 |
| 18.03.2024 | 70,32 | 70,52 | 66,70 | 68,12 | -2,69% | 1.341,00 |
| 15.03.2024 | 65,38 | 70,00 | 62,80 | 70,00 | 7,39% | 687,00 |
| 14.03.2024 | 62,72 | 65,48 | 62,72 | 65,18 | 2,04% | 795,00 |
| 13.03.2024 | 62,70 | 65,54 | 62,52 | 63,88 | 0,44% | 389,00 |
| 12.03.2024 | 66,22 | 66,22 | 63,22 | 63,60 | -3,72% | 1.028,00 |
| 11.03.2024 | 67,70 | 67,70 | 63,62 | 66,06 | -3,79% | 748,00 |
| 08.03.2024 | 65,00 | 69,84 | 64,26 | 68,66 | 3,94% | 1.449,00 |
| 07.03.2024 | 66,02 | 68,18 | 64,34 | 66,06 | -0,45% | 1.734,00 |
| 06.03.2024 | 70,00 | 71,56 | 65,82 | 66,36 | -5,36% | 2.130,00 |
| 05.03.2024 | 72,80 | 73,82 | 69,76 | 70,12 | -3,92% | 1.560,00 |
| 04.03.2024 | 76,82 | 77,22 | 72,50 | 72,98 | -4,43% | 880,00 |
| 01.03.2024 | 76,24 | 77,68 | 74,34 | 76,36 | 0,82% | 778,00 |
| 29.02.2024 | 75,56 | 77,50 | 74,84 | 75,74 | -1,23% | 769,00 |
| 28.02.2024 | 77,98 | 78,70 | 76,00 | 76,68 | -1,67% | 903,00 |
| 27.02.2024 | 76,72 | 77,98 | 75,42 | 77,98 | 3,15% | 1.421,00 |
| 26.02.2024 | 73,76 | 75,64 | 72,52 | 75,60 | 2,72% | 1.141,00 |
| 23.02.2024 | 73,54 | 75,20 | 73,10 | 73,60 | -0,81% | 906,00 |
| 22.02.2024 | 76,78 | 77,48 | 73,08 | 74,20 | -1,36% | 2.875,00 |
| 21.02.2024 | 73,96 | 77,42 | 73,96 | 75,22 | 0,64% | 1.959,00 |
| 20.02.2024 | 88,98 | 93,00 | 74,26 | 74,74 | -15,64% | 9.740,00 |
| 19.02.2024 | 86,90 | 88,78 | 86,90 | 88,60 | 2,76% | 6.256,00 |
| 16.02.2024 | 87,78 | 88,48 | 85,54 | 86,22 | -0,69% | 5.182,00 |
| 15.02.2024 | 91,00 | 92,50 | 85,58 | 86,82 | -0,48% | 10.517,00 |
| 14.02.2024 | 85,40 | 87,78 | 85,12 | 87,24 | 0,97% | 180,00 |
| 13.02.2024 | 91,72 | 91,72 | 86,40 | 86,40 | -4,64% | 249,00 |
| 12.02.2024 | 90,96 | 91,00 | 90,06 | 90,60 | 0,91% | 164,00 |
| 09.02.2024 | 89,46 | 90,54 | 89,46 | 89,78 | 1,45% | 613,00 |
| 08.02.2024 | 86,18 | 88,50 | 86,18 | 88,50 | 1,77% | 324,00 |
| 07.02.2024 | 89,26 | 89,26 | 86,96 | 86,96 | -1,54% | 276,00 |
| 06.02.2024 | 88,66 | 89,06 | 86,28 | 88,32 | 3,91% | 312,00 |
| 05.02.2024 | 87,04 | 87,04 | 85,00 | 85,00 | -0,75% | 13,00 |
| 02.02.2024 | 86,92 | 86,92 | 84,60 | 85,64 | -0,07% | 645,00 |
| 01.02.2024 | 84,58 | 85,76 | 83,02 | 85,70 | 1,73% | 151,00 |
| 31.01.2024 | 84,00 | 84,84 | 82,76 | 84,24 | 0,02% | 191,00 |
| 30.01.2024 | 86,34 | 86,34 | 84,22 | 84,22 | -1,57% | 123,00 |
| 29.01.2024 | 81,86 | 85,56 | 80,88 | 85,56 | 3,23% | 302,00 |
| 26.01.2024 | 82,70 | 83,06 | 82,62 | 82,88 | -2,19% | 151,00 |
| 25.01.2024 | 84,42 | 86,98 | 83,24 | 84,74 | 0,00% | 176,00 |
| 24.01.2024 | 83,36 | 87,10 | 83,00 | 84,74 | 3,04% | 699,00 |
| 23.01.2024 | 82,28 | 82,54 | 80,94 | 82,24 | 0,32% | 133,00 |
| 22.01.2024 | 76,98 | 81,98 | 76,98 | 81,98 | 7,39% | 288,00 |
| 19.01.2024 | 76,78 | 79,22 | 75,50 | 76,34 | -2,85% | 250,00 |
| 18.01.2024 | 77,42 | 80,50 | 77,42 | 78,58 | 0,18% | 236,00 |
| 17.01.2024 | 79,00 | 79,86 | 78,40 | 78,44 | 0,31% | 550,00 |
| 16.01.2024 | 77,26 | 79,30 | 77,20 | 78,20 | -1,19% | 191,00 |
| 15.01.2024 | 77,22 | 79,14 | 77,22 | 79,14 | 1,77% | 126,00 |
| 12.01.2024 | 79,90 | 79,90 | 77,54 | 77,76 | -1,82% | 576,00 |
| 11.01.2024 | 80,88 | 82,44 | 79,18 | 79,20 | -2,94% | 617,00 |
| 10.01.2024 | 83,56 | 84,02 | 80,56 | 81,60 | -1,45% | 751,00 |
| 09.01.2024 | 82,08 | 83,50 | 79,60 | 82,80 | 2,63% | 2.161,00 |
| 08.01.2024 | 75,84 | 80,68 | 74,02 | 80,68 | 7,26% | 1.223,00 |
| 05.01.2024 | 75,88 | 76,38 | 73,00 | 75,22 | 0,24% | 1.244,00 |
| 04.01.2024 | 70,56 | 78,18 | 69,98 | 75,04 | 8,85% | 2.302,00 |
| 03.01.2024 | 71,14 | 71,14 | 68,94 | 68,94 | -1,85% | 268,00 |
| 02.01.2024 | 73,18 | 73,18 | 70,24 | 70,24 | -0,96% | 231,00 |
| 29.12.2023 | 71,16 | 72,94 | 70,92 | 70,92 | -1,83% | 102,00 |
| 28.12.2023 | 75,00 | 75,24 | 72,24 | 72,24 | -3,55% | 129,00 |
| 27.12.2023 | 70,90 | 74,90 | 70,90 | 74,90 | 6,91% | 851,00 |
| 22.12.2023 | 70,00 | 70,06 | 68,42 | 70,06 | 7,52% | 760,00 |