26,555$
0,82%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 26,07 | 26,58 | 25,87 | 26,56 | 0,82% | 1.298.390,00 |
| 29.07.2026 | 26,12 | 26,54 | 25,82 | 26,34 | 1,25% | 1.731.437,00 |
| 28.07.2026 | 25,52 | 26,08 | 25,52 | 26,02 | 2,46% | 939.798,00 |
| 27.07.2026 | 25,22 | 25,78 | 24,99 | 25,39 | 2,21% | 1.399.399,00 |
| 24.07.2026 | 25,10 | 25,10 | 24,57 | 24,84 | 0,06% | 1.046.975,00 |
| 23.07.2026 | 24,23 | 25,00 | 24,23 | 24,83 | -0,46% | 1.271.992,00 |
| 22.07.2026 | 25,59 | 25,60 | 24,91 | 24,94 | -1,93% | 1.161.544,00 |
| 21.07.2026 | 25,20 | 25,57 | 25,07 | 25,43 | 1,40% | 1.339.480,00 |
| 20.07.2026 | 26,07 | 26,16 | 25,03 | 25,08 | -1,99% | 1.486.526,00 |
| 17.07.2026 | 25,37 | 25,84 | 25,20 | 25,59 | -0,20% | 1.207.311,00 |
| 16.07.2026 | 25,94 | 26,23 | 25,47 | 25,64 | -1,06% | 2.189.322,00 |
| 15.07.2026 | 25,38 | 26,08 | 25,18 | 25,92 | 1,67% | 1.273.359,00 |
| 14.07.2026 | 25,58 | 25,64 | 24,95 | 25,49 | -0,08% | 1.221.001,00 |
| 13.07.2026 | 26,04 | 26,04 | 25,30 | 25,51 | -2,71% | 1.562.769,00 |
| 10.07.2026 | 26,51 | 26,51 | 25,66 | 26,22 | -0,72% | 1.381.002,00 |
| 09.07.2026 | 25,94 | 26,51 | 25,59 | 26,41 | 1,60% | 1.729.244,00 |
| 08.07.2026 | 26,15 | 26,29 | 25,59 | 26,00 | -0,78% | 1.526.070,00 |
| 07.07.2026 | 26,16 | 26,35 | 25,63 | 26,20 | 1,67% | 1.674.441,00 |
| 06.07.2026 | 25,80 | 26,00 | 25,24 | 25,77 | -0,77% | 1.154.807,00 |
| 02.07.2026 | 25,41 | 26,23 | 25,13 | 25,97 | 3,06% | 1.586.395,00 |
| 01.07.2026 | 25,24 | 25,55 | 24,94 | 25,20 | -0,43% | 1.416.326,00 |
| 30.06.2026 | 25,34 | 26,00 | 25,02 | 25,31 | 0,48% | 1.721.168,00 |
| 29.06.2026 | 25,40 | 25,73 | 24,95 | 25,19 | -0,51% | 2.088.708,00 |
| 26.06.2026 | 26,38 | 27,31 | 25,07 | 25,32 | 6,70% | 7.140.671,00 |
| 25.06.2026 | 23,28 | 24,11 | 23,28 | 23,73 | 1,58% | 1.491.560,00 |
| 24.06.2026 | 22,67 | 23,79 | 22,67 | 23,36 | 3,45% | 1.495.660,00 |
| 23.06.2026 | 22,26 | 22,66 | 22,01 | 22,58 | 2,22% | 1.476.889,00 |
| 22.06.2026 | 21,64 | 22,46 | 21,59 | 22,09 | 2,17% | 1.904.049,00 |
| 18.06.2026 | 21,73 | 21,90 | 21,20 | 21,62 | 0,14% | 3.225.716,00 |
| 17.06.2026 | 20,99 | 21,73 | 20,92 | 21,59 | 3,15% | 1.336.641,00 |
| 16.06.2026 | 21,34 | 21,47 | 20,84 | 20,93 | -1,60% | 1.241.854,00 |
| 15.06.2026 | 21,10 | 21,39 | 21,05 | 21,27 | 0,85% | 1.209.876,00 |
| 12.06.2026 | 21,49 | 21,55 | 21,05 | 21,09 | -1,33% | 753.902,00 |
| 11.06.2026 | 21,12 | 21,68 | 20,92 | 21,38 | 0,59% | 944.460,00 |
| 10.06.2026 | 21,79 | 22,15 | 21,23 | 21,25 | -2,61% | 1.231.279,00 |
| 09.06.2026 | 21,86 | 22,03 | 21,47 | 21,82 | 0,55% | 1.103.740,00 |
| 08.06.2026 | 21,56 | 21,79 | 21,27 | 21,70 | 0,65% | 883.674,00 |
| 05.06.2026 | 21,71 | 21,96 | 21,45 | 21,56 | -0,65% | 805.464,00 |
| 04.06.2026 | 21,72 | 21,85 | 21,48 | 21,70 | 1,21% | 1.121.655,00 |
| 03.06.2026 | 20,87 | 21,44 | 20,76 | 21,44 | 2,59% | 1.280.801,00 |
| 02.06.2026 | 21,27 | 21,38 | 20,75 | 20,90 | -2,89% | 1.235.817,00 |
| 01.06.2026 | 21,40 | 21,60 | 20,96 | 21,52 | -0,65% | 1.119.132,00 |
| 29.05.2026 | 21,65 | 21,96 | 21,58 | 21,66 | 0,16% | 1.731.933,00 |
| 28.05.2026 | 21,00 | 21,83 | 20,89 | 21,63 | 2,10% | 1.075.488,00 |
| 27.05.2026 | 21,48 | 21,60 | 21,14 | 21,18 | -0,38% | 981.847,00 |
| 26.05.2026 | 21,07 | 21,27 | 20,91 | 21,26 | 0,76% | 956.928,00 |
| 22.05.2026 | 21,16 | 21,60 | 21,07 | 21,10 | -0,99% | 1.376.987,00 |
| 21.05.2026 | 20,64 | 21,47 | 20,41 | 21,31 | 1,72% | 1.640.419,00 |
| 20.05.2026 | 20,48 | 21,01 | 20,48 | 20,95 | 2,34% | 1.684.672,00 |
| 19.05.2026 | 20,69 | 20,92 | 20,30 | 20,47 | -1,04% | 2.071.074,00 |
| 18.05.2026 | 21,45 | 21,68 | 20,65 | 20,69 | -3,30% | 1.601.104,00 |
| 15.05.2026 | 21,92 | 22,00 | 21,37 | 21,39 | -3,12% | 1.289.175,00 |
| 14.05.2026 | 22,25 | 22,39 | 21,88 | 22,08 | -0,45% | 1.937.219,00 |
| 13.05.2026 | 21,57 | 22,27 | 21,41 | 22,18 | 2,16% | 1.524.561,00 |
| 12.05.2026 | 21,88 | 22,10 | 21,57 | 21,71 | -0,44% | 1.118.552,00 |
| 11.05.2026 | 22,10 | 22,51 | 21,75 | 21,81 | -2,68% | 1.805.791,00 |
| 08.05.2026 | 22,43 | 22,91 | 22,26 | 22,41 | -0,69% | 2.081.198,00 |
| 07.05.2026 | 21,89 | 22,84 | 21,63 | 22,56 | 5,03% | 3.653.394,00 |
| 06.05.2026 | 22,54 | 23,07 | 21,36 | 21,48 | -3,89% | 3.406.324,00 |
| 05.05.2026 | 22,38 | 22,70 | 22,12 | 22,35 | 0,77% | 1.030.899,00 |
| 04.05.2026 | 21,79 | 22,28 | 21,64 | 22,18 | 1,05% | 1.872.616,00 |
| 01.05.2026 | 22,31 | 22,35 | 21,63 | 21,95 | -2,18% | 1.412.281,00 |
| 30.04.2026 | 22,20 | 22,72 | 22,19 | 22,44 | 1,08% | 1.691.274,00 |
| 29.04.2026 | 22,32 | 22,73 | 22,01 | 22,20 | -2,07% | 1.280.426,00 |
| 28.04.2026 | 22,47 | 22,78 | 22,30 | 22,67 | 1,66% | 1.318.173,00 |
| 27.04.2026 | 21,96 | 22,79 | 21,96 | 22,30 | 1,55% | 1.075.216,00 |
| 24.04.2026 | 22,03 | 22,23 | 21,67 | 21,96 | -0,66% | 775.618,00 |
| 23.04.2026 | 22,22 | 22,22 | 21,84 | 22,11 | -0,65% | 1.209.552,00 |
| 22.04.2026 | 21,98 | 22,36 | 21,81 | 22,25 | 2,02% | 1.166.375,00 |
| 21.04.2026 | 22,11 | 22,18 | 21,70 | 21,81 | -1,27% | 932.399,00 |
| 20.04.2026 | 22,13 | 22,37 | 21,95 | 22,09 | -0,27% | 1.037.483,00 |
| 17.04.2026 | 21,77 | 22,29 | 21,66 | 22,15 | 4,24% | 8.552.455,00 |
| 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 |