19,236€
5,17%
Echtzeit-Aktienkurs ACADIA Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ACADIA Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,02 | 19,35 | 18,91 | 19,10 | 0,74% | - |
| 04.05.2026 | 18,80 | 19,03 | 18,41 | 18,96 | -0,91% | - |
| 30.04.2026 | 18,94 | 19,36 | 18,89 | 19,13 | 0,65% | - |
| 29.04.2026 | 19,48 | 19,48 | 18,86 | 19,01 | -1,83% | - |
| 28.04.2026 | 19,07 | 19,46 | 18,77 | 19,36 | 1,78% | - |
| 27.04.2026 | 18,71 | 19,42 | 18,60 | 19,03 | 1,49% | - |
| 24.04.2026 | 18,91 | 19,12 | 18,52 | 18,75 | -0,97% | - |
| 23.04.2026 | 18,89 | 19,08 | 18,69 | 18,93 | -0,48% | 1.320,00 |
| 22.04.2026 | 18,65 | 19,08 | 18,60 | 19,02 | 2,36% | 135,00 |
| 21.04.2026 | 18,86 | 18,91 | 18,48 | 18,58 | -0,86% | - |
| 20.04.2026 | 18,74 | 19,20 | 18,65 | 18,75 | -0,47% | - |
| 17.04.2026 | 18,08 | 18,92 | 18,04 | 18,83 | 4,47% | 1.210,00 |
| 16.04.2026 | 18,47 | 18,73 | 17,95 | 18,03 | -2,29% | - |
| 15.04.2026 | 18,68 | 18,92 | 18,41 | 18,45 | -1,18% | 126,00 |
| 14.04.2026 | 18,17 | 18,75 | 18,02 | 18,67 | 2,30% | 435,00 |
| 13.04.2026 | 18,48 | 18,64 | 17,90 | 18,25 | -1,53% | - |
| 10.04.2026 | 19,27 | 19,39 | 18,28 | 18,54 | -3,93% | 15,00 |
| 09.04.2026 | 19,32 | 19,42 | 18,89 | 19,29 | -0,40% | - |
| 08.04.2026 | 19,37 | 19,53 | 19,19 | 19,37 | 1,62% | 87,00 |
| 07.04.2026 | 19,35 | 19,36 | 18,92 | 19,06 | -0,94% | 90,00 |
| 02.04.2026 | 19,14 | 19,47 | 18,96 | 19,24 | -0,12% | - |
| 01.04.2026 | 19,31 | 19,64 | 19,00 | 19,27 | 0,02% | - |
| 31.03.2026 | 18,53 | 19,37 | 18,42 | 19,26 | 4,74% | - |
| 30.03.2026 | 18,10 | 18,45 | 18,06 | 18,39 | 2,21% | 15,00 |
| 27.03.2026 | 18,66 | 18,69 | 18,00 | 18,00 | -3,38% | - |
| 26.03.2026 | 18,96 | 19,02 | 18,60 | 18,63 | -2,17% | - |
| 25.03.2026 | 18,13 | 19,32 | 18,11 | 19,04 | 5,36% | 13.400,00 |
| 24.03.2026 | 18,10 | 18,19 | 17,62 | 18,07 | -0,02% | - |
| 23.03.2026 | 17,79 | 18,55 | 17,75 | 18,07 | 0,78% | - |
| 20.03.2026 | 17,89 | 18,20 | 17,81 | 17,93 | 0,23% | - |
| 19.03.2026 | 17,73 | 18,00 | 17,35 | 17,89 | 1,13% | - |
| 18.03.2026 | 18,21 | 18,24 | 17,49 | 17,69 | -2,32% | - |
| 17.03.2026 | 18,49 | 18,70 | 18,05 | 18,11 | -2,38% | 8,00 |
| 16.03.2026 | 18,09 | 18,72 | 18,03 | 18,55 | 2,92% | 4.000,00 |
| 13.03.2026 | 18,53 | 18,77 | 17,87 | 18,03 | -2,56% | 3.508,00 |
| 12.03.2026 | 18,83 | 19,00 | 18,40 | 18,50 | -2,45% | - |
| 11.03.2026 | 19,58 | 19,58 | 18,82 | 18,96 | -2,43% | - |
| 10.03.2026 | 19,41 | 19,69 | 19,14 | 19,44 | 0,23% | - |
| 09.03.2026 | 19,00 | 19,48 | 18,76 | 19,39 | 1,69% | - |
| 06.03.2026 | 19,33 | 19,41 | 18,66 | 19,07 | -1,09% | 90,00 |
| 05.03.2026 | 20,12 | 20,16 | 19,02 | 19,28 | -4,17% | - |
| 04.03.2026 | 19,27 | 20,16 | 19,07 | 20,12 | 3,84% | - |
| 03.03.2026 | 19,54 | 19,85 | 19,28 | 19,37 | -0,70% | - |
| 02.03.2026 | 20,71 | 20,81 | 19,42 | 19,51 | -5,97% | 4.405,00 |
| 27.02.2026 | 20,86 | 21,48 | 20,48 | 20,75 | -0,10% | - |
| 26.02.2026 | 21,12 | 21,59 | 19,04 | 20,77 | -1,95% | 3.510,00 |
| 25.02.2026 | 20,84 | 21,89 | 20,71 | 21,18 | 1,45% | 530,00 |
| 24.02.2026 | 21,07 | 21,40 | 20,79 | 20,88 | -0,61% | - |
| 23.02.2026 | 20,21 | 21,15 | 20,15 | 21,01 | 3,13% | - |
| 20.02.2026 | 20,72 | 20,74 | 20,10 | 20,37 | -1,44% | - |
| 19.02.2026 | 19,69 | 20,87 | 19,48 | 20,67 | 5,06% | - |
| 18.02.2026 | 19,40 | 19,75 | 19,14 | 19,67 | 1,66% | - |
| 17.02.2026 | 18,59 | 19,46 | 18,51 | 19,35 | 4,26% | - |
| 16.02.2026 | 18,59 | 18,62 | 18,52 | 18,56 | 0,08% | 89,00 |
| 13.02.2026 | 18,20 | 18,68 | 18,16 | 18,55 | 1,74% | 120,00 |
| 12.02.2026 | 18,96 | 19,01 | 18,12 | 18,23 | -3,63% | - |
| 11.02.2026 | 19,08 | 19,27 | 18,64 | 18,92 | -0,94% | 1.600,00 |
| 10.02.2026 | 19,49 | 19,55 | 19,04 | 19,10 | -2,08% | 1.330,00 |
| 09.02.2026 | 19,89 | 19,91 | 19,33 | 19,50 | -2,02% | - |
| 06.02.2026 | 19,87 | 20,26 | 19,78 | 19,90 | 0,30% | 84,00 |
| 05.02.2026 | 20,55 | 20,90 | 19,83 | 19,84 | -3,46% | - |
| 04.02.2026 | 20,94 | 21,08 | 20,47 | 20,56 | -1,82% | 105,00 |
| 03.02.2026 | 21,51 | 22,05 | 20,67 | 20,94 | -1,30% | 17,00 |
| 02.02.2026 | 21,11 | 22,23 | 20,35 | 21,21 | 0,02% | 1.460,00 |
| 30.01.2026 | 21,53 | 21,63 | 21,13 | 21,21 | -1,30% | 207,00 |
| 29.01.2026 | 21,40 | 21,78 | 21,37 | 21,49 | 0,14% | 70,00 |
| 28.01.2026 | 21,89 | 22,72 | 21,37 | 21,46 | -1,49% | - |
| 27.01.2026 | 22,65 | 22,70 | 21,49 | 21,78 | -3,65% | - |
| 26.01.2026 | 22,66 | 22,83 | 22,38 | 22,61 | -0,33% | 70,00 |
| 23.01.2026 | 23,46 | 23,67 | 22,61 | 22,68 | -3,49% | - |
| 22.01.2026 | 22,92 | 23,57 | 22,87 | 23,50 | 2,58% | - |
| 21.01.2026 | 22,46 | 23,08 | 22,24 | 22,91 | 2,14% | 610,00 |
| 20.01.2026 | 22,22 | 22,46 | 21,63 | 22,43 | 0,49% | 340,00 |
| 19.01.2026 | 22,35 | 22,37 | 22,31 | 22,32 | -0,36% | - |
| 16.01.2026 | 22,82 | 23,04 | 22,25 | 22,40 | -1,99% | - |
| 15.01.2026 | 23,09 | 23,32 | 22,77 | 22,86 | -0,89% | - |
| 14.01.2026 | 22,74 | 23,07 | 22,46 | 23,06 | 1,41% | - |
| 13.01.2026 | 22,81 | 23,05 | 22,36 | 22,74 | -0,29% | - |
| 12.01.2026 | 22,93 | 22,93 | 22,35 | 22,81 | -0,89% | 108,00 |
| 09.01.2026 | 23,11 | 23,36 | 22,76 | 23,01 | -0,32% | - |
| 08.01.2026 | 23,49 | 23,63 | 22,79 | 23,09 | -1,72% | - |
| 07.01.2026 | 23,10 | 23,75 | 23,03 | 23,49 | 2,06% | 810,00 |
| 06.01.2026 | 22,29 | 23,08 | 22,21 | 23,02 | 3,14% | 200,00 |
| 05.01.2026 | 22,15 | 22,76 | 21,83 | 22,32 | -0,58% | 6.475,00 |
| 02.01.2026 | 22,76 | 23,09 | 22,27 | 22,45 | -3,15% | 847,00 |
| 30.12.2025 | 23,17 | 23,21 | 23,15 | 23,18 | 0,06% | - |
| 29.12.2025 | 23,46 | 23,65 | 22,98 | 23,16 | -1,84% | 375,00 |
| 23.12.2025 | 23,79 | 24,09 | 23,45 | 23,60 | -1,13% | 9.728,00 |
| 22.12.2025 | 23,18 | 24,00 | 22,85 | 23,87 | 2,89% | 2.152,00 |
| 19.12.2025 | 22,71 | 23,48 | 22,66 | 23,20 | 2,25% | 264,00 |
| 18.12.2025 | 22,76 | 23,35 | 22,55 | 22,69 | 0,49% | - |
| 17.12.2025 | 22,92 | 23,30 | 22,56 | 22,58 | -1,03% | - |
| 16.12.2025 | 23,15 | 23,28 | 22,65 | 22,81 | -1,72% | - |
| 15.12.2025 | 23,17 | 23,37 | 22,81 | 23,21 | 0,39% | - |
| 12.12.2025 | 22,71 | 23,24 | 22,55 | 23,12 | 1,47% | - |
| 11.12.2025 | 22,85 | 22,90 | 22,48 | 22,79 | -0,70% | 75,00 |
| 10.12.2025 | 23,11 | 23,42 | 22,77 | 22,95 | -0,76% | - |
| 09.12.2025 | 22,99 | 23,78 | 22,95 | 23,12 | 0,52% | 4.680,00 |
| 08.12.2025 | 23,54 | 23,92 | 22,86 | 23,00 | -2,40% | 115,00 |
| 05.12.2025 | 22,80 | 23,73 | 22,79 | 23,57 | 3,36% | 800,00 |