Acadia Pharmaceuticals Inc.
[WKN: 603035 | ISIN: US0042251084]
Aktienkurse
16,320$ -1,63%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid: Ask:

Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.04.2025 16,56 16,77 16,15 16,32 -1,63% 2.023.130,00
31.03.2025 16,71 16,88 16,28 16,59 -2,81% 1.686.406,00
28.03.2025 17,16 17,22 16,92 17,07 -0,70% 872.103,00
27.03.2025 17,10 17,31 16,94 17,19 0,94% 1.373.871,00
26.03.2025 17,05 17,09 16,86 17,03 -0,47% 902.614,00
25.03.2025 17,21 17,39 16,95 17,11 -0,70% 1.004.809,00
24.03.2025 17,20 17,50 17,02 17,23 2,56% 1.027.938,00
21.03.2025 17,04 17,31 16,67 16,80 -2,21% 3.976.109,00
20.03.2025 17,10 17,43 17,10 17,18 -0,64% 1.516.215,00
19.03.2025 17,26 17,60 17,07 17,29 0,06% 1.207.117,00
18.03.2025 16,96 17,45 16,79 17,28 0,47% 1.327.927,00
17.03.2025 17,54 17,66 17,03 17,20 -1,71% 1.631.060,00
14.03.2025 16,91 17,70 16,71 17,50 4,29% 1.950.718,00
13.03.2025 16,67 16,91 16,59 16,78 0,06% 1.292.446,00
12.03.2025 17,23 17,40 16,75 16,77 -2,39% 1.631.208,00
11.03.2025 17,10 17,45 16,86 17,18 -0,06% 1.557.591,00
10.03.2025 17,35 17,68 17,07 17,19 -2,11% 1.788.126,00
07.03.2025 17,62 17,86 17,33 17,56 -0,23% 1.371.928,00
06.03.2025 17,85 18,15 17,59 17,60 -2,65% 1.650.413,00
05.03.2025 18,37 18,52 18,02 18,08 -0,99% 1.560.674,00
04.03.2025 18,16 18,54 17,85 18,26 0,58% 1.583.852,00
03.03.2025 19,56 19,69 18,10 18,16 -7,28% 2.201.503,00
28.02.2025 19,04 19,62 19,00 19,58 1,29% 1.524.060,00
27.02.2025 19,44 20,62 18,83 19,33 1,74% 2.820.049,00
26.02.2025 19,08 19,65 18,93 19,00 -0,05% 1.284.906,00
25.02.2025 19,52 19,72 18,90 19,01 -2,41% 1.741.865,00
24.02.2025 19,96 19,98 19,44 19,48 -2,31% 1.725.780,00
21.02.2025 20,51 20,68 19,92 19,94 -1,72% 1.993.020,00
20.02.2025 19,62 20,43 19,62 20,29 3,15% 2.409.890,00
19.02.2025 19,56 20,06 19,56 19,67 -0,35% 1.076.803,00
18.02.2025 20,00 20,29 19,52 19,74 -1,50% 2.174.652,00
14.02.2025 19,80 20,22 19,73 20,04 1,37% 1.206.167,00
13.02.2025 19,24 19,83 18,82 19,77 3,51% 3.142.577,00
12.02.2025 18,29 19,11 18,20 19,10 3,30% 2.245.336,00
11.02.2025 18,63 18,70 18,11 18,49 -2,07% 1.454.266,00
10.02.2025 18,58 18,91 18,39 18,88 1,78% 1.567.128,00
07.02.2025 19,06 19,15 18,52 18,55 -3,03% 1.143.463,00
06.02.2025 19,70 19,70 19,09 19,13 -2,40% 1.015.410,00
05.02.2025 18,92 19,65 18,79 19,60 4,64% 1.663.314,00
04.02.2025 18,52 18,84 18,45 18,73 1,19% 877.441,00
03.02.2025 18,26 18,69 18,04 18,51 -0,80% 1.466.084,00
31.01.2025 18,77 19,01 18,53 18,66 -0,16% 1.236.076,00
30.01.2025 18,57 18,88 18,34 18,69 1,74% 1.590.279,00
29.01.2025 18,58 18,81 18,03 18,37 -0,16% 1.191.117,00
28.01.2025 18,27 18,72 18,05 18,40 0,71% 1.536.736,00
27.01.2025 18,71 19,05 18,26 18,27 -2,14% 1.557.128,00
24.01.2025 19,08 19,32 18,66 18,67 -2,15% 1.452.289,00
23.01.2025 17,82 19,17 17,50 19,08 7,13% 2.389.405,00
22.01.2025 17,79 18,03 17,70 17,81 -0,45% 999.949,00
21.01.2025 17,86 18,00 17,62 17,89 1,82% 1.081.994,00
17.01.2025 17,73 17,89 17,35 17,57 0,29% 3.180.254,00
16.01.2025 17,53 17,68 17,21 17,52 0,06% 1.514.196,00
15.01.2025 17,17 17,59 16,95 17,51 3,61% 1.630.731,00
14.01.2025 18,15 18,23 16,61 16,90 -5,59% 2.845.026,00
13.01.2025 17,23 17,91 17,00 17,90 3,71% 1.870.268,00
10.01.2025 17,23 17,72 17,08 17,26 -1,93% 2.170.739,00
08.01.2025 17,39 17,64 17,05 17,60 1,21% 2.493.140,00
07.01.2025 17,57 17,74 17,28 17,39 -0,40% 2.195.295,00
06.01.2025 18,41 18,66 17,44 17,46 -5,16% 3.222.234,00
03.01.2025 18,25 18,71 18,18 18,41 -1,34% 4.813.989,00
02.01.2025 18,45 19,39 18,42 18,66 1,69% 28.865.323,00
31.12.2024 18,24 18,81 17,99 18,35 9,95% 6.193.419,00
30.12.2024 16,78 16,81 16,52 16,69 -1,53% 5.752.677,00
27.12.2024 17,25 17,38 16,71 16,95 -2,42% 686.521,00
26.12.2024 16,96 17,40 16,88 17,37 1,76% 733.911,00
24.12.2024 17,24 17,28 16,94 17,07 -0,58% 318.195,00
23.12.2024 16,86 17,21 16,62 17,17 1,78% 1.136.313,00
20.12.2024 16,51 17,21 16,49 16,87 0,84% 4.937.843,00
19.12.2024 17,11 17,21 16,27 16,73 -1,06% 1.254.785,00
18.12.2024 17,49 17,86 16,68 16,91 -2,87% 1.608.723,00
17.12.2024 17,31 17,57 17,22 17,41 0,40% 1.215.194,00
16.12.2024 17,31 17,60 17,08 17,34 0,46% 1.536.297,00
13.12.2024 17,26 17,44 16,78 17,26 0,00% 1.955.101,00
12.12.2024 17,92 18,19 17,25 17,26 -4,22% 1.254.596,00
11.12.2024 18,60 18,64 17,79 18,02 -2,75% 1.574.846,00
10.12.2024 18,86 19,02 18,11 18,53 -1,23% 2.420.042,00
09.12.2024 17,50 19,05 17,41 18,76 8,56% 3.447.744,00
06.12.2024 16,87 17,36 16,73 17,28 3,41% 1.081.187,00
05.12.2024 17,14 17,21 16,63 16,71 -2,68% 1.823.126,00
04.12.2024 16,31 17,26 16,30 17,17 5,34% 1.600.837,00
03.12.2024 16,46 16,58 16,14 16,30 -1,87% 917.397,00
02.12.2024 16,26 16,68 16,02 16,61 1,78% 1.415.021,00
29.11.2024 16,31 16,41 16,16 16,32 0,18% 542.713,00
27.11.2024 16,40 16,48 16,15 16,29 0,49% 938.672,00
26.11.2024 16,42 16,47 16,13 16,21 -2,00% 1.137.828,00
25.11.2024 16,62 17,09 16,52 16,54 1,04% 1.457.938,00
22.11.2024 16,15 16,69 16,01 16,37 0,61% 1.398.596,00
20.11.2024 16,25 16,39 16,05 16,27 0,37% 1.083.506,00
19.11.2024 16,81 17,03 16,05 16,21 -4,82% 1.561.268,00
18.11.2024 16,81 17,17 16,59 17,03 1,55% 1.834.332,00
15.11.2024 17,14 17,30 16,37 16,77 -1,47% 1.824.326,00
14.11.2024 17,68 17,77 17,00 17,02 -3,19% 1.115.477,00
13.11.2024 18,13 18,15 17,58 17,58 -2,01% 919.916,00
12.11.2024 18,16 18,40 17,85 17,94 -1,78% 988.369,00
11.11.2024 17,97 18,71 17,92 18,27 3,43% 1.430.975,00
08.11.2024 17,10 17,97 17,10 17,66 2,67% 1.172.378,00
07.11.2024 15,69 17,49 15,68 17,20 8,93% 3.214.521,00
06.11.2024 15,70 15,85 15,18 15,79 5,27% 1.759.065,00
05.11.2024 14,75 15,03 14,41 15,00 2,60% 1.867.163,00
04.11.2024 14,73 15,02 14,60 14,62 -1,28% 2.793.158,00