21,390€
-1,02%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 21,41 | 21,43 | 21,40 | 21,43 | -0,83% | - |
| 26.11.2025 | 21,12 | 21,65 | 21,00 | 21,61 | 2,39% | - |
| 25.11.2025 | 20,71 | 21,33 | 20,52 | 21,11 | 3,35% | - |
| 24.11.2025 | 20,47 | 20,63 | 20,12 | 20,42 | -0,41% | 61,00 |
| 21.11.2025 | 19,91 | 20,83 | 19,85 | 20,51 | 0,49% | - |
| 20.11.2025 | 20,19 | 20,41 | 20,13 | 20,41 | 1,92% | - |
| 19.11.2025 | 20,52 | 20,71 | 19,84 | 20,02 | -2,63% | - |
| 18.11.2025 | 20,60 | 20,77 | 20,31 | 20,56 | -0,80% | 96,00 |
| 17.11.2025 | 20,72 | 21,13 | 20,16 | 20,73 | 1,17% | - |
| 14.11.2025 | 20,27 | 20,53 | 19,81 | 20,49 | 0,76% | - |
| 13.11.2025 | 20,87 | 20,90 | 20,33 | 20,33 | -2,40% | - |
| 12.11.2025 | 20,50 | 21,04 | 20,35 | 20,83 | 2,94% | 58,00 |
| 11.11.2025 | 19,21 | 20,30 | 19,01 | 20,24 | 4,90% | 949,00 |
| 10.11.2025 | 19,37 | 19,80 | 19,15 | 19,29 | -0,17% | 4,00 |
| 07.11.2025 | 18,81 | 19,66 | 18,52 | 19,32 | 3,59% | 15,00 |
| 06.11.2025 | 20,17 | 20,33 | 18,24 | 18,65 | -3,80% | - |
| 05.11.2025 | 19,03 | 19,59 | 18,91 | 19,39 | 1,33% | 624,00 |
| 04.11.2025 | 19,28 | 19,28 | 18,81 | 19,14 | 0,20% | - |
| 03.11.2025 | 19,67 | 19,87 | 18,97 | 19,10 | -2,19% | 1,00 |
| 31.10.2025 | 19,66 | 19,83 | 19,36 | 19,53 | -0,08% | - |
| 30.10.2025 | 19,39 | 19,76 | 19,22 | 19,54 | -0,15% | - |
| 29.10.2025 | 19,42 | 19,73 | 18,98 | 19,57 | 0,44% | 219,00 |
| 28.10.2025 | 19,72 | 19,86 | 19,38 | 19,49 | -0,41% | 2,00 |
| 27.10.2025 | 19,08 | 19,62 | 18,89 | 19,57 | 3,16% | 477,00 |
| 24.10.2025 | 18,76 | 18,99 | 18,48 | 18,97 | 2,29% | - |
| 23.10.2025 | 18,44 | 18,59 | 18,14 | 18,54 | 1,30% | - |
| 22.10.2025 | 18,33 | 18,45 | 17,97 | 18,30 | 0,58% | - |
| 21.10.2025 | 17,99 | 18,39 | 17,97 | 18,20 | 1,22% | - |
| 20.10.2025 | 17,95 | 18,33 | 17,82 | 17,98 | 0,10% | 35,00 |
| 17.10.2025 | 17,53 | 18,05 | 17,42 | 17,96 | -4,24% | - |
| 16.10.2025 | 18,49 | 18,76 | 18,36 | 18,76 | 2,14% | 1,00 |
| 15.10.2025 | 17,55 | 18,41 | 17,53 | 18,36 | 4,64% | 45,00 |
| 14.10.2025 | 17,24 | 17,56 | 17,07 | 17,55 | 1,24% | - |
| 13.10.2025 | 17,29 | 17,66 | 17,03 | 17,33 | 0,13% | 5,00 |
| 10.10.2025 | 17,88 | 18,13 | 17,25 | 17,31 | -4,25% | - |
| 09.10.2025 | 18,33 | 18,46 | 17,95 | 18,08 | -1,34% | 48,00 |
| 08.10.2025 | 18,56 | 18,71 | 18,21 | 18,32 | -1,12% | - |
| 07.10.2025 | 18,30 | 18,81 | 18,30 | 18,53 | 0,26% | 265,00 |
| 06.10.2025 | 18,75 | 18,81 | 18,26 | 18,48 | 0,05% | 56,00 |
| 03.10.2025 | 18,28 | 18,49 | 18,23 | 18,47 | 1,40% | 52,00 |
| 02.10.2025 | 18,09 | 18,34 | 17,98 | 18,22 | 1,22% | - |
| 01.10.2025 | 18,20 | 18,30 | 17,90 | 18,00 | -0,47% | 28,00 |
| 30.09.2025 | 18,14 | 18,30 | 17,80 | 18,08 | -0,44% | 77,00 |
| 29.09.2025 | 18,00 | 18,36 | 17,96 | 18,16 | 0,15% | 547,00 |
| 26.09.2025 | 18,17 | 18,35 | 17,90 | 18,14 | -0,07% | 110,00 |
| 25.09.2025 | 17,99 | 18,28 | 17,92 | 18,15 | 0,44% | 1.039,00 |
| 24.09.2025 | 20,04 | 20,08 | 17,12 | 18,07 | -11,00% | 3.810,00 |
| 23.09.2025 | 20,80 | 20,90 | 20,28 | 20,30 | -3,03% | - |
| 22.09.2025 | 20,78 | 20,96 | 20,60 | 20,94 | 0,24% | 245,00 |
| 19.09.2025 | 21,02 | 21,32 | 20,75 | 20,89 | -0,31% | 248,00 |
| 18.09.2025 | 20,58 | 21,00 | 20,51 | 20,95 | 2,37% | - |
| 17.09.2025 | 20,20 | 21,03 | 20,12 | 20,47 | 1,51% | 11,00 |
| 16.09.2025 | 20,96 | 21,07 | 19,99 | 20,16 | -3,15% | - |
| 15.09.2025 | 20,15 | 21,14 | 20,08 | 20,82 | 0,87% | 2,00 |
| 12.09.2025 | 20,64 | 20,64 | 20,57 | 20,64 | 0,73% | - |
| 11.09.2025 | 20,36 | 20,84 | 20,32 | 20,49 | -0,82% | - |
| 10.09.2025 | 21,20 | 21,27 | 20,60 | 20,66 | -1,85% | 1.380,00 |
| 09.09.2025 | 21,58 | 22,01 | 20,86 | 21,05 | -2,21% | 53,00 |
| 05.09.2025 | 21,87 | 21,95 | 21,37 | 21,52 | -1,62% | 56,00 |
| 04.09.2025 | 22,05 | 22,21 | 21,65 | 21,88 | -0,73% | 5,00 |
| 03.09.2025 | 22,00 | 22,38 | 21,74 | 22,04 | -0,23% | - |
| 02.09.2025 | 22,21 | 22,75 | 22,06 | 22,09 | -1,19% | 414,00 |
| 01.09.2025 | 22,19 | 22,35 | 22,15 | 22,35 | 0,74% | - |
| 29.08.2025 | 22,45 | 22,71 | 22,08 | 22,19 | -1,16% | 165,00 |
| 28.08.2025 | 22,86 | 22,90 | 22,37 | 22,45 | -1,71% | 4,00 |
| 27.08.2025 | 22,15 | 22,87 | 22,15 | 22,84 | 3,33% | 5,00 |
| 26.08.2025 | 21,74 | 22,10 | 21,62 | 22,10 | 1,12% | 150,00 |
| 25.08.2025 | 22,00 | 22,20 | 21,77 | 21,86 | -0,55% | - |
| 22.08.2025 | 21,39 | 22,03 | 21,33 | 21,98 | 2,83% | 2,00 |
| 21.08.2025 | 21,41 | 21,57 | 21,27 | 21,37 | -0,21% | - |
| 20.08.2025 | 21,42 | 21,45 | 21,02 | 21,42 | -0,05% | - |
| 19.08.2025 | 21,47 | 21,72 | 21,33 | 21,43 | -0,44% | - |
| 18.08.2025 | 21,66 | 21,73 | 21,37 | 21,52 | -0,37% | 174,00 |
| 15.08.2025 | 21,20 | 21,69 | 20,98 | 21,60 | 2,59% | - |
| 14.08.2025 | 21,30 | 21,61 | 20,99 | 21,06 | -2,02% | 288,00 |
| 13.08.2025 | 21,78 | 21,90 | 21,49 | 21,49 | -1,44% | - |
| 12.08.2025 | 21,38 | 22,15 | 21,23 | 21,81 | 2,37% | 45,00 |
| 11.08.2025 | 21,11 | 21,38 | 21,00 | 21,30 | 0,83% | 425,00 |
| 08.08.2025 | 20,98 | 21,44 | 20,90 | 21,13 | 0,93% | 105,00 |
| 07.08.2025 | 20,30 | 21,06 | 20,04 | 20,93 | 2,45% | 400,00 |
| 06.08.2025 | 20,51 | 20,67 | 20,19 | 20,43 | 0,02% | 2,00 |
| 05.08.2025 | 20,85 | 21,18 | 20,29 | 20,43 | -1,57% | 4,00 |
| 04.08.2025 | 20,40 | 20,97 | 20,25 | 20,75 | 1,94% | - |
| 01.08.2025 | 20,80 | 20,80 | 20,15 | 20,36 | -2,49% | - |
| 31.07.2025 | 20,74 | 21,06 | 20,45 | 20,88 | 1,48% | 11,00 |
| 30.07.2025 | 20,09 | 20,96 | 19,70 | 20,57 | 4,92% | - |
| 29.07.2025 | 19,61 | 20,24 | 19,47 | 19,61 | 0,46% | 45,00 |
| 28.07.2025 | 19,89 | 20,14 | 19,47 | 19,52 | -1,35% | 20,00 |
| 25.07.2025 | 19,52 | 19,92 | 19,50 | 19,78 | 0,89% | 8,00 |
| 24.07.2025 | 19,71 | 20,06 | 19,36 | 19,61 | -0,65% | 80,00 |
| 23.07.2025 | 19,30 | 19,79 | 19,00 | 19,74 | 2,84% | 248,00 |
| 22.07.2025 | 19,07 | 19,26 | 18,86 | 19,19 | 0,60% | 1.948,00 |
| 21.07.2025 | 19,43 | 19,59 | 18,88 | 19,08 | -1,71% | 273,00 |
| 18.07.2025 | 19,46 | 19,64 | 19,27 | 19,41 | -0,19% | 161,00 |
| 17.07.2025 | 19,40 | 19,94 | 19,05 | 19,45 | 0,36% | - |
| 16.07.2025 | 18,91 | 19,44 | 18,77 | 19,38 | 2,07% | 20,00 |
| 15.07.2025 | 18,76 | 19,18 | 18,69 | 18,98 | 1,19% | 419,00 |
| 14.07.2025 | 17,88 | 18,78 | 17,78 | 18,76 | 4,35% | 510,00 |
| 11.07.2025 | 18,85 | 18,90 | 17,98 | 17,98 | -4,60% | - |
| 10.07.2025 | 18,33 | 18,91 | 18,31 | 18,85 | 2,50% | 163,00 |