16,900$
-5,59%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 14,66 | 14,87 | 14,52 | 14,81 | 1,65% | 1.233.957,00 |
| 31.10.2024 | 14,70 | 14,77 | 14,45 | 14,57 | -1,42% | 824.192,00 |
| 30.10.2024 | 14,64 | 15,00 | 14,57 | 14,78 | 0,27% | 733.417,00 |
| 29.10.2024 | 14,68 | 14,91 | 14,60 | 14,74 | 0,00% | 696.576,00 |
| 28.10.2024 | 14,44 | 14,81 | 14,31 | 14,74 | 2,79% | 815.592,00 |
| 25.10.2024 | 14,52 | 14,60 | 14,34 | 14,34 | -0,97% | 583.164,00 |
| 24.10.2024 | 14,29 | 14,50 | 14,26 | 14,48 | 1,33% | 783.343,00 |
| 23.10.2024 | 14,53 | 14,68 | 14,15 | 14,29 | -1,58% | 1.006.576,00 |
| 22.10.2024 | 14,63 | 14,90 | 14,50 | 14,52 | -1,63% | 758.056,00 |
| 21.10.2024 | 15,30 | 15,56 | 14,53 | 14,76 | -3,53% | 1.578.803,00 |
| 18.10.2024 | 15,19 | 15,37 | 15,04 | 15,30 | 0,86% | 2.126.634,00 |
| 17.10.2024 | 15,11 | 15,26 | 14,96 | 15,17 | 0,86% | 1.006.816,00 |
| 16.10.2024 | 14,98 | 15,15 | 14,81 | 15,04 | 0,87% | 1.037.344,00 |
| 15.10.2024 | 14,96 | 15,15 | 14,89 | 14,91 | -0,53% | 718.714,00 |
| 14.10.2024 | 14,84 | 15,05 | 14,78 | 14,99 | 0,47% | 628.876,00 |
| 11.10.2024 | 14,53 | 14,93 | 14,49 | 14,92 | 2,61% | 921.912,00 |
| 10.10.2024 | 14,50 | 14,58 | 14,32 | 14,54 | -0,34% | 716.552,00 |
| 09.10.2024 | 14,51 | 14,68 | 14,44 | 14,59 | 0,90% | 985.336,00 |
| 08.10.2024 | 14,68 | 14,71 | 14,45 | 14,46 | -1,83% | 1.348.188,00 |
| 07.10.2024 | 15,14 | 15,14 | 14,60 | 14,73 | -2,39% | 748.575,00 |
| 04.10.2024 | 14,89 | 15,13 | 14,73 | 15,09 | 2,44% | 1.074.550,00 |
| 03.10.2024 | 15,05 | 15,05 | 14,60 | 14,73 | -2,64% | 1.500.986,00 |
| 02.10.2024 | 15,22 | 15,27 | 15,06 | 15,13 | -1,11% | 1.050.749,00 |
| 01.10.2024 | 15,33 | 15,47 | 15,08 | 15,30 | -0,58% | 1.570.856,00 |
| 30.09.2024 | 15,60 | 15,84 | 15,26 | 15,39 | -1,91% | 1.959.991,00 |
| 27.09.2024 | 15,66 | 16,11 | 15,66 | 15,69 | 1,36% | 1.987.627,00 |
| 26.09.2024 | 15,51 | 15,65 | 15,31 | 15,48 | 1,04% | 2.942.613,00 |
| 25.09.2024 | 15,86 | 15,86 | 15,24 | 15,32 | -3,28% | 1.772.780,00 |
| 24.09.2024 | 16,29 | 16,34 | 15,29 | 15,84 | -2,76% | 3.114.749,00 |
| 23.09.2024 | 16,53 | 16,55 | 16,21 | 16,29 | -1,45% | 916.856,00 |
| 20.09.2024 | 16,41 | 16,59 | 16,18 | 16,53 | 0,55% | 1.493.675,00 |
| 19.09.2024 | 16,70 | 16,81 | 16,34 | 16,44 | 0,67% | 524.331,00 |
| 18.09.2024 | 16,29 | 16,73 | 16,08 | 16,33 | 0,43% | 875.482,00 |
| 17.09.2024 | 16,32 | 16,43 | 16,06 | 16,26 | 0,74% | 800.838,00 |
| 16.09.2024 | 16,33 | 16,45 | 16,12 | 16,14 | -1,10% | 662.563,00 |
| 13.09.2024 | 16,06 | 16,35 | 15,87 | 16,32 | 2,38% | 731.662,00 |
| 12.09.2024 | 15,96 | 16,10 | 15,59 | 15,94 | -0,06% | 571.184,00 |
| 11.09.2024 | 15,61 | 15,96 | 15,40 | 15,95 | 2,05% | 1.118.442,00 |
| 10.09.2024 | 15,77 | 15,98 | 15,55 | 15,63 | -0,95% | 739.643,00 |
| 09.09.2024 | 15,99 | 16,50 | 15,74 | 15,78 | -1,80% | 1.140.220,00 |
| 06.09.2024 | 16,32 | 16,46 | 15,76 | 16,07 | -0,92% | 855.615,00 |
| 05.09.2024 | 16,09 | 16,77 | 16,05 | 16,22 | -2,82% | 876.259,00 |
| 04.09.2024 | 16,42 | 16,85 | 16,19 | 16,69 | 2,08% | 1.352.351,00 |
| 03.09.2024 | 16,56 | 17,03 | 16,35 | 16,35 | -1,39% | 943.655,00 |
| 30.08.2024 | 16,44 | 16,63 | 16,27 | 16,58 | 1,59% | 907.420,00 |
| 29.08.2024 | 15,87 | 16,44 | 15,71 | 16,32 | 3,95% | 1.046.674,00 |
| 28.08.2024 | 15,77 | 15,94 | 15,57 | 15,70 | -0,32% | 1.113.971,00 |
| 27.08.2024 | 16,06 | 16,14 | 15,49 | 15,75 | -2,05% | 1.053.792,00 |
| 26.08.2024 | 16,08 | 16,33 | 15,89 | 16,08 | 0,88% | 1.499.379,00 |
| 23.08.2024 | 15,71 | 16,04 | 15,69 | 15,94 | 1,72% | 2.199.055,00 |
| 22.08.2024 | 15,85 | 16,04 | 15,60 | 15,67 | -1,63% | 1.535.469,00 |
| 21.08.2024 | 15,66 | 15,97 | 15,66 | 15,93 | 2,31% | 1.252.830,00 |
| 20.08.2024 | 15,66 | 15,84 | 15,52 | 15,57 | -1,21% | 1.099.804,00 |