21,250$
-2,39%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 21,86 | 22,07 | 21,16 | 21,25 | -2,39% | 1.677.596,00 |
| 15.04.2026 | 22,02 | 22,32 | 21,72 | 21,77 | -1,14% | 1.232.510,00 |
| 14.04.2026 | 21,46 | 22,13 | 21,46 | 22,02 | 2,63% | 1.970.774,00 |
| 13.04.2026 | 21,53 | 21,66 | 20,96 | 21,46 | -1,31% | 2.037.197,00 |
| 10.04.2026 | 22,52 | 22,60 | 21,42 | 21,74 | -3,68% | 849.305,00 |
| 09.04.2026 | 22,35 | 22,67 | 22,09 | 22,57 | -0,13% | 1.229.393,00 |
| 08.04.2026 | 22,85 | 22,86 | 22,39 | 22,60 | 2,26% | 1.640.623,00 |
| 07.04.2026 | 22,20 | 22,31 | 21,90 | 22,10 | -0,99% | 1.428.663,00 |
| 06.04.2026 | 21,99 | 22,74 | 21,99 | 22,32 | 0,54% | 1.298.580,00 |
| 02.04.2026 | 21,86 | 22,49 | 21,72 | 22,20 | -0,58% | 1.702.906,00 |
| 01.04.2026 | 22,22 | 22,89 | 21,99 | 22,33 | 0,27% | 1.610.387,00 |
| 31.03.2026 | 21,39 | 22,39 | 21,28 | 22,27 | 5,67% | 2.210.469,00 |
| 30.03.2026 | 21,16 | 21,16 | 20,67 | 21,08 | 1,57% | 1.724.210,00 |
| 27.03.2026 | 21,16 | 21,42 | 20,75 | 20,75 | -3,35% | 1.205.860,00 |
| 26.03.2026 | 21,65 | 21,94 | 21,43 | 21,47 | -2,45% | 1.466.172,00 |
| 25.03.2026 | 21,46 | 22,37 | 21,40 | 22,01 | 5,01% | 2.313.420,00 |
| 24.03.2026 | 20,82 | 21,07 | 20,36 | 20,96 | -0,14% | 1.895.863,00 |
| 23.03.2026 | 21,32 | 21,51 | 20,94 | 20,99 | 1,21% | 1.320.068,00 |
| 20.03.2026 | 20,69 | 21,06 | 20,59 | 20,74 | 0,10% | 3.103.997,00 |
| 19.03.2026 | 20,10 | 20,90 | 19,89 | 20,72 | 2,02% | 2.412.756,00 |
| 18.03.2026 | 20,80 | 20,80 | 20,13 | 20,31 | -2,82% | 2.470.759,00 |
| 17.03.2026 | 21,39 | 21,62 | 20,81 | 20,90 | -2,29% | 2.400.625,00 |
| 16.03.2026 | 21,04 | 21,54 | 20,94 | 21,39 | 3,78% | 3.050.060,00 |
| 13.03.2026 | 21,41 | 21,57 | 20,54 | 20,61 | -3,10% | 1.475.897,00 |
| 12.03.2026 | 21,54 | 21,81 | 21,19 | 21,27 | -3,19% | 1.350.675,00 |
| 11.03.2026 | 22,32 | 22,49 | 21,78 | 21,97 | -2,53% | 1.131.961,00 |
| 10.03.2026 | 22,52 | 22,92 | 22,28 | 22,54 | -0,22% | 1.205.998,00 |
| 09.03.2026 | 21,83 | 22,62 | 21,70 | 22,59 | 1,89% | 1.752.711,00 |
| 06.03.2026 | 22,04 | 22,31 | 21,63 | 22,17 | -1,07% | 1.323.904,00 |
| 05.03.2026 | 22,87 | 23,13 | 22,08 | 22,41 | -4,13% | 2.209.009,00 |
| 04.03.2026 | 23,05 | 23,46 | 22,15 | 23,38 | 3,89% | 1.919.078,00 |
| 03.03.2026 | 22,34 | 22,96 | 22,28 | 22,50 | -1,32% | 1.953.453,00 |
| 02.03.2026 | 24,21 | 24,34 | 22,73 | 22,80 | -7,13% | 2.993.912,00 |
| 27.02.2026 | 24,34 | 25,36 | 24,21 | 24,55 | -0,37% | 1.773.793,00 |
| 26.02.2026 | 23,64 | 25,04 | 22,46 | 24,64 | -1,32% | 3.885.698,00 |
| 25.02.2026 | 24,64 | 25,10 | 24,30 | 24,97 | 1,52% | 1.746.266,00 |
| 24.02.2026 | 25,04 | 25,19 | 24,49 | 24,60 | 2,52% | 1.466.424,00 |
| 20.02.2026 | 24,01 | 24,22 | 23,58 | 23,99 | -1,40% | 2.242.165,00 |
| 19.02.2026 | 23,04 | 24,56 | 22,88 | 24,33 | 4,92% | 1.924.075,00 |
| 18.02.2026 | 22,80 | 23,28 | 22,59 | 23,19 | 1,05% | 1.090.866,00 |
| 17.02.2026 | 21,94 | 23,06 | 21,90 | 22,95 | 4,18% | 1.805.807,00 |
| 13.02.2026 | 21,89 | 22,19 | 21,79 | 22,03 | 1,94% | 985.351,00 |
| 12.02.2026 | 22,46 | 22,58 | 21,51 | 21,61 | -3,83% | 1.228.158,00 |
| 11.02.2026 | 22,89 | 22,92 | 22,15 | 22,47 | -1,06% | 976.643,00 |
| 10.02.2026 | 23,14 | 23,26 | 22,66 | 22,71 | -2,20% | 1.108.962,00 |
| 09.02.2026 | 23,38 | 23,54 | 23,02 | 23,22 | -1,36% | 1.548.720,00 |
| 06.02.2026 | 24,04 | 24,04 | 23,37 | 23,54 | 0,32% | 2.355.265,00 |
| 05.02.2026 | 24,50 | 24,67 | 23,37 | 23,47 | -3,16% | 1.184.251,00 |
| 04.02.2026 | 24,82 | 24,89 | 24,16 | 24,23 | -2,12% | 1.476.637,00 |
| 03.02.2026 | 25,69 | 25,90 | 24,42 | 24,76 | -5,30% | 1.807.606,00 |
| 02.02.2026 | 25,29 | 26,23 | 25,03 | 26,14 | 4,02% | 1.248.105,00 |
| 30.01.2026 | 25,53 | 25,77 | 25,06 | 25,13 | -2,22% | 1.210.124,00 |
| 29.01.2026 | 25,62 | 26,04 | 25,47 | 25,70 | 0,31% | 1.054.616,00 |
| 28.01.2026 | 26,36 | 27,18 | 25,52 | 25,62 | -2,21% | 1.499.392,00 |
| 27.01.2026 | 26,82 | 27,22 | 25,71 | 26,20 | -2,46% | 1.075.344,00 |
| 26.01.2026 | 26,58 | 27,08 | 26,43 | 26,86 | -2,43% | 596.111,00 |
| 22.01.2026 | 26,67 | 27,68 | 26,67 | 27,53 | 2,88% | 1.435.449,00 |
| 21.01.2026 | 26,14 | 26,95 | 26,07 | 26,76 | 1,75% | 1.372.656,00 |
| 20.01.2026 | 25,72 | 26,32 | 25,37 | 26,30 | 1,19% | 1.248.669,00 |
| 16.01.2026 | 26,70 | 26,70 | 25,81 | 25,99 | -2,04% | 1.357.728,00 |
| 15.01.2026 | 26,99 | 27,06 | 26,42 | 26,53 | -1,19% | 998.179,00 |
| 14.01.2026 | 26,45 | 26,87 | 26,35 | 26,85 | 1,47% | 951.329,00 |
| 13.01.2026 | 26,96 | 26,98 | 26,01 | 26,46 | -0,49% | 1.140.654,00 |
| 12.01.2026 | 26,50 | 26,74 | 25,92 | 26,59 | -0,71% | 1.046.138,00 |
| 09.01.2026 | 26,94 | 27,15 | 26,49 | 26,78 | -0,48% | 756.229,00 |
| 08.01.2026 | 27,31 | 27,50 | 26,55 | 26,91 | -1,86% | 1.303.145,00 |
| 07.01.2026 | 27,12 | 27,74 | 27,05 | 27,42 | 1,71% | 1.612.448,00 |
| 06.01.2026 | 26,50 | 26,99 | 26,36 | 26,96 | 3,10% | 1.366.416,00 |
| 05.01.2026 | 26,17 | 26,60 | 25,56 | 26,15 | -0,53% | 1.373.362,00 |
| 02.01.2026 | 26,75 | 26,90 | 26,08 | 26,29 | -1,57% | 1.665.752,00 |
| 31.12.2025 | 26,70 | 26,87 | 26,64 | 26,71 | 0,04% | 768.368,00 |
| 30.12.2025 | 27,12 | 27,30 | 26,66 | 26,70 | -2,05% | 1.032.009,00 |
| 29.12.2025 | 27,53 | 27,62 | 27,07 | 27,26 | -1,30% | 981.946,00 |
| 26.12.2025 | 27,95 | 27,95 | 27,40 | 27,62 | -0,90% | 620.623,00 |
| 24.12.2025 | 27,95 | 27,96 | 27,65 | 27,87 | 0,14% | 500.089,00 |
| 23.12.2025 | 28,03 | 28,35 | 27,58 | 27,83 | -0,82% | 1.034.344,00 |
| 22.12.2025 | 27,16 | 28,26 | 26,92 | 28,06 | 3,31% | 1.587.811,00 |
| 19.12.2025 | 26,81 | 27,51 | 26,56 | 27,16 | 2,11% | 3.350.911,00 |
| 18.12.2025 | 26,96 | 27,21 | 26,59 | 26,60 | -1,23% | 1.277.846,00 |
| 17.12.2025 | 26,77 | 27,35 | 26,60 | 26,93 | 0,49% | 1.443.528,00 |
| 16.12.2025 | 27,29 | 27,47 | 26,60 | 26,80 | -1,69% | 1.545.152,00 |
| 15.12.2025 | 27,18 | 27,46 | 26,82 | 27,26 | 0,41% | 1.386.760,00 |
| 12.12.2025 | 26,75 | 27,28 | 26,42 | 27,15 | 1,76% | 1.265.681,00 |
| 11.12.2025 | 26,67 | 26,97 | 26,38 | 26,68 | -0,52% | 853.405,00 |
| 10.12.2025 | 26,87 | 27,07 | 26,55 | 26,82 | -0,26% | 1.632.403,00 |
| 09.12.2025 | 26,76 | 27,67 | 26,70 | 26,89 | 0,49% | 1.909.584,00 |
| 08.12.2025 | 27,67 | 27,73 | 26,60 | 26,76 | -2,48% | 1.614.316,00 |
| 05.12.2025 | 26,75 | 27,61 | 26,74 | 27,44 | 3,35% | 2.121.707,00 |
| 04.12.2025 | 25,57 | 26,76 | 25,40 | 26,55 | 2,59% | 1.809.457,00 |
| 03.12.2025 | 25,51 | 26,12 | 25,29 | 25,88 | 1,77% | 1.436.065,00 |
| 02.12.2025 | 25,24 | 25,68 | 24,87 | 25,43 | 2,33% | 1.707.941,00 |
| 01.12.2025 | 24,74 | 25,21 | 24,59 | 24,85 | -0,76% | 1.077.110,00 |
| 28.11.2025 | 24,93 | 25,12 | 24,56 | 25,04 | 0,93% | 563.252,00 |
| 26.11.2025 | 24,22 | 25,20 | 24,20 | 24,81 | 1,72% | 1.880.081,00 |
| 25.11.2025 | 24,07 | 24,66 | 24,00 | 24,39 | 2,05% | 1.142.988,00 |
| 24.11.2025 | 23,57 | 23,93 | 23,10 | 23,90 | 4,28% | 1.824.941,00 |
| 20.11.2025 | 23,49 | 23,61 | 22,81 | 22,92 | -0,78% | 1.148.637,00 |
| 19.11.2025 | 23,61 | 23,73 | 22,85 | 23,10 | -2,94% | 1.449.537,00 |
| 18.11.2025 | 23,69 | 24,08 | 23,50 | 23,80 | -0,96% | 1.613.746,00 |
| 17.11.2025 | 23,65 | 24,50 | 23,34 | 24,03 | 1,56% | 1.198.626,00 |