22,210$
-1,29%
Echtzeit-Aktienkurs ACADIA Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ACADIA Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 22,56 | 23,09 | 22,18 | 22,21 | -1,29% | 1.747.384,00 |
| 25.06.2025 | 22,38 | 23,04 | 22,16 | 22,50 | 0,40% | 1.861.589,00 |
| 24.06.2025 | 22,62 | 22,70 | 21,77 | 22,41 | -0,31% | 1.231.007,00 |
| 23.06.2025 | 23,04 | 23,04 | 22,03 | 22,48 | -0,93% | 1.294.171,00 |
| 20.06.2025 | 23,07 | 23,24 | 22,54 | 22,69 | -1,13% | 6.204.534,00 |
| 18.06.2025 | 22,88 | 23,04 | 22,35 | 22,95 | 0,66% | 2.413.065,00 |
| 17.06.2025 | 22,02 | 22,84 | 21,97 | 22,80 | 2,98% | 2.283.194,00 |
| 16.06.2025 | 21,73 | 22,16 | 21,35 | 22,14 | 1,98% | 1.069.344,00 |
| 13.06.2025 | 21,46 | 21,96 | 21,38 | 21,71 | -0,14% | 1.110.405,00 |
| 12.06.2025 | 22,18 | 22,39 | 21,61 | 21,74 | -2,51% | 1.554.904,00 |
| 11.06.2025 | 22,20 | 22,56 | 22,11 | 22,30 | 0,45% | 1.642.186,00 |
| 10.06.2025 | 22,35 | 22,69 | 21,88 | 22,20 | -0,45% | 1.877.843,00 |
| 09.06.2025 | 22,30 | 22,34 | 21,64 | 22,30 | 1,46% | 1.419.978,00 |
| 06.06.2025 | 21,53 | 22,10 | 21,47 | 21,98 | 3,05% | 1.279.212,00 |
| 05.06.2025 | 21,61 | 21,69 | 21,04 | 21,33 | -2,02% | 1.498.756,00 |
| 04.06.2025 | 22,07 | 23,40 | 21,66 | 21,77 | -0,96% | 1.848.195,00 |
| 03.06.2025 | 21,50 | 22,03 | 21,41 | 21,98 | 2,40% | 1.365.743,00 |
| 02.06.2025 | 21,57 | 21,73 | 21,09 | 21,47 | -0,44% | 1.280.623,00 |
| 30.05.2025 | 22,30 | 22,40 | 21,54 | 21,56 | -3,28% | 1.446.179,00 |
| 29.05.2025 | 22,19 | 22,62 | 21,96 | 22,29 | 1,23% | 1.389.081,00 |
| 28.05.2025 | 22,13 | 22,33 | 21,95 | 22,02 | -0,77% | 1.419.735,00 |
| 27.05.2025 | 22,36 | 22,77 | 21,96 | 22,19 | 0,96% | 2.026.963,00 |
| 23.05.2025 | 21,31 | 22,03 | 21,24 | 21,98 | 2,00% | 1.671.767,00 |
| 22.05.2025 | 21,77 | 21,98 | 21,45 | 21,55 | -1,37% | 1.839.071,00 |
| 21.05.2025 | 22,24 | 22,75 | 21,70 | 21,85 | 0,74% | 2.621.400,00 |
| 20.05.2025 | 21,85 | 22,04 | 20,88 | 21,69 | -1,36% | 2.918.509,00 |
| 19.05.2025 | 22,30 | 22,45 | 21,59 | 21,99 | -1,21% | 3.990.547,00 |
| 16.05.2025 | 18,37 | 25,23 | 18,37 | 22,26 | 26,41% | 17.760.549,00 |
| 15.05.2025 | 17,20 | 17,64 | 16,97 | 17,61 | 2,62% | 1.997.657,00 |
| 14.05.2025 | 17,12 | 17,62 | 17,04 | 17,16 | -0,23% | 1.850.748,00 |
| 13.05.2025 | 17,50 | 17,62 | 17,12 | 17,20 | -1,83% | 1.300.061,00 |
| 12.05.2025 | 17,88 | 18,09 | 16,86 | 17,52 | 0,46% | 2.335.290,00 |
| 09.05.2025 | 16,84 | 17,62 | 16,76 | 17,44 | 3,01% | 2.850.458,00 |
| 08.05.2025 | 14,72 | 17,22 | 14,68 | 16,93 | 14,31% | 4.691.109,00 |
| 07.05.2025 | 14,67 | 14,84 | 14,45 | 14,81 | 1,86% | 2.754.535,00 |
| 06.05.2025 | 14,98 | 15,14 | 14,53 | 14,54 | -3,96% | 1.892.440,00 |
| 05.05.2025 | 14,76 | 15,31 | 14,54 | 15,14 | 1,54% | 1.264.407,00 |
| 02.05.2025 | 14,60 | 14,91 | 14,57 | 14,91 | 2,33% | 1.752.837,00 |
| 01.05.2025 | 14,63 | 14,78 | 14,20 | 14,57 | -0,07% | 1.429.854,00 |
| 30.04.2025 | 14,36 | 14,65 | 14,18 | 14,58 | 1,04% | 1.841.256,00 |
| 29.04.2025 | 14,66 | 14,68 | 14,38 | 14,43 | -1,57% | 1.586.532,00 |
| 28.04.2025 | 14,80 | 15,02 | 14,26 | 14,66 | -0,48% | 1.465.813,00 |
| 25.04.2025 | 14,79 | 14,83 | 14,47 | 14,73 | -0,67% | 957.389,00 |
| 24.04.2025 | 14,60 | 14,85 | 14,44 | 14,83 | 1,44% | 967.850,00 |
| 23.04.2025 | 14,68 | 14,98 | 14,50 | 14,62 | 1,88% | 1.569.513,00 |
| 22.04.2025 | 14,60 | 14,81 | 14,08 | 14,35 | -0,21% | 1.770.947,00 |
| 21.04.2025 | 14,58 | 14,74 | 14,17 | 14,38 | -2,38% | 1.419.650,00 |
| 17.04.2025 | 14,47 | 14,75 | 14,39 | 14,73 | 1,10% | 1.208.871,00 |
| 16.04.2025 | 14,88 | 14,88 | 14,34 | 14,57 | -2,80% | 1.146.825,00 |
| 15.04.2025 | 14,77 | 15,18 | 14,77 | 14,99 | 0,87% | 1.056.003,00 |
| 14.04.2025 | 14,86 | 15,00 | 14,45 | 14,86 | 1,92% | 1.159.681,00 |
| 11.04.2025 | 14,17 | 14,61 | 13,73 | 14,58 | 3,33% | 1.904.305,00 |
| 10.04.2025 | 14,57 | 14,76 | 13,54 | 14,11 | -5,62% | 1.913.282,00 |
| 09.04.2025 | 13,78 | 15,19 | 13,40 | 14,95 | 6,03% | 3.294.929,00 |
| 08.04.2025 | 14,82 | 15,22 | 13,87 | 14,10 | -3,49% | 1.977.069,00 |
| 07.04.2025 | 14,82 | 15,70 | 14,43 | 14,61 | -5,01% | 2.141.814,00 |
| 04.04.2025 | 15,91 | 15,97 | 15,28 | 15,38 | -4,59% | 1.984.838,00 |
| 03.04.2025 | 16,27 | 16,43 | 16,01 | 16,12 | -3,01% | 1.382.196,00 |
| 02.04.2025 | 16,21 | 16,73 | 16,18 | 16,62 | 1,84% | 1.954.841,00 |
| 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 |