16,413€
0,20%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 16,43 | 16,43 | 16,40 | 16,41 | 0,20% | - |
| 14.01.2025 | 17,49 | 17,78 | 16,12 | 16,38 | -6,44% | 282,00 |
| 13.01.2025 | 16,87 | 17,51 | 16,72 | 17,51 | 3,95% | - |
| 10.01.2025 | 17,09 | 17,25 | 16,71 | 16,84 | -1,32% | 15,00 |
| 09.01.2025 | 17,06 | 17,08 | 17,02 | 17,07 | 0,18% | - |
| 08.01.2025 | 17,22 | 17,30 | 16,55 | 17,04 | 1,50% | 1.484,00 |
| 07.01.2025 | 16,77 | 17,08 | 16,67 | 16,79 | -0,18% | - |
| 06.01.2025 | 17,85 | 17,98 | 16,80 | 16,82 | -5,79% | 34,00 |
| 03.01.2025 | 18,19 | 18,38 | 17,59 | 17,85 | -1,87% | 2.229,00 |
| 02.01.2025 | 17,73 | 18,82 | 17,72 | 18,19 | 12,34% | - |
| 30.12.2024 | 16,21 | 16,32 | 16,15 | 16,19 | -0,40% | 8,00 |
| 27.12.2024 | 16,67 | 16,68 | 16,03 | 16,26 | -1,51% | 98,00 |
| 23.12.2024 | 16,27 | 16,53 | 15,99 | 16,51 | 2,20% | 10,00 |
| 20.12.2024 | 16,12 | 16,56 | 15,65 | 16,15 | 0,00% | 50,00 |
| 19.12.2024 | 16,31 | 16,61 | 15,69 | 16,15 | -1,16% | 134,00 |
| 18.12.2024 | 16,60 | 17,05 | 16,11 | 16,34 | -1,58% | - |
| 17.12.2024 | 16,48 | 16,72 | 16,32 | 16,60 | 0,53% | 100,00 |
| 16.12.2024 | 16,44 | 16,78 | 16,35 | 16,52 | 0,23% | 630,00 |
| 13.12.2024 | 16,50 | 16,61 | 15,99 | 16,48 | -0,17% | 80,00 |
| 12.12.2024 | 17,11 | 17,33 | 16,49 | 16,51 | -3,97% | 600,00 |
| 11.12.2024 | 17,56 | 17,71 | 16,98 | 17,19 | -1,97% | - |
| 10.12.2024 | 17,77 | 18,12 | 17,20 | 17,53 | -1,43% | 320,00 |
| 09.12.2024 | 16,38 | 18,05 | 16,34 | 17,79 | 8,49% | 709,00 |
| 06.12.2024 | 15,79 | 16,44 | 15,74 | 16,40 | 3,70% | - |
| 05.12.2024 | 16,33 | 16,33 | 15,75 | 15,81 | -3,33% | - |
| 04.12.2024 | 15,53 | 16,41 | 15,51 | 16,36 | 5,60% | 800,00 |
| 03.12.2024 | 15,83 | 15,83 | 15,34 | 15,49 | -2,07% | 779,00 |
| 02.12.2024 | 15,48 | 15,88 | 15,29 | 15,82 | 2,46% | 64,00 |
| 29.11.2024 | 15,45 | 15,56 | 15,32 | 15,44 | -0,29% | 2,00 |
| 28.11.2024 | 15,46 | 15,48 | 15,45 | 15,48 | 0,37% | - |
| 27.11.2024 | 15,47 | 15,57 | 15,26 | 15,42 | -0,26% | - |
| 26.11.2024 | 15,80 | 15,80 | 15,38 | 15,46 | -2,00% | 679,00 |
| 25.11.2024 | 15,71 | 16,24 | 15,67 | 15,78 | 0,48% | 242,00 |
| 22.11.2024 | 15,46 | 16,05 | 15,39 | 15,70 | 1,55% | - |
| 21.11.2024 | 15,30 | 15,67 | 14,85 | 15,46 | 0,26% | - |
| 20.11.2024 | 15,39 | 15,57 | 15,23 | 15,42 | 0,59% | 11,00 |
| 19.11.2024 | 16,09 | 16,14 | 15,16 | 15,33 | -4,74% | - |
| 18.11.2024 | 15,92 | 16,21 | 15,72 | 16,10 | 1,04% | 200,00 |
| 15.11.2024 | 16,08 | 16,38 | 15,58 | 15,93 | -1,56% | 251,00 |
| 14.11.2024 | 16,65 | 16,88 | 16,16 | 16,18 | -2,98% | - |
| 13.11.2024 | 16,84 | 17,14 | 16,64 | 16,68 | -1,16% | 257,00 |
| 12.11.2024 | 17,17 | 17,33 | 16,82 | 16,88 | -1,60% | 80,00 |
| 11.11.2024 | 16,50 | 17,57 | 16,48 | 17,15 | 4,19% | 636,00 |
| 08.11.2024 | 15,96 | 16,72 | 15,87 | 16,46 | 3,29% | - |
| 07.11.2024 | 14,70 | 16,17 | 14,52 | 15,94 | 8,51% | 15,00 |
| 06.11.2024 | 14,23 | 14,76 | 14,20 | 14,69 | 7,07% | 250,00 |
| 05.11.2024 | 13,46 | 13,75 | 13,23 | 13,72 | 1,86% | 167,00 |
| 04.11.2024 | 13,59 | 13,78 | 13,43 | 13,47 | -1,52% | - |
| 01.11.2024 | 13,41 | 13,70 | 13,36 | 13,67 | 1,90% | - |
| 31.10.2024 | 13,57 | 13,59 | 13,30 | 13,42 | -1,45% | - |
| 30.10.2024 | 13,61 | 13,81 | 13,48 | 13,62 | -0,15% | 95,00 |
| 29.10.2024 | 13,64 | 13,81 | 13,51 | 13,64 | 0,11% | - |
| 28.10.2024 | 13,33 | 13,69 | 13,28 | 13,62 | 2,43% | - |
| 25.10.2024 | 13,38 | 13,50 | 13,25 | 13,30 | -0,47% | - |
| 24.10.2024 | 13,22 | 13,43 | 13,20 | 13,36 | 0,66% | 775,00 |
| 23.10.2024 | 13,45 | 13,63 | 13,13 | 13,27 | -1,43% | 65,00 |
| 22.10.2024 | 13,79 | 13,89 | 13,47 | 13,47 | -1,37% | 511,00 |
| 21.10.2024 | 14,08 | 14,35 | 13,44 | 13,65 | -3,02% | 485,00 |
| 18.10.2024 | 13,99 | 14,15 | 13,85 | 14,08 | 0,45% | 250,00 |
| 17.10.2024 | 13,85 | 14,09 | 13,82 | 14,02 | 1,15% | - |
| 16.10.2024 | 13,68 | 13,95 | 13,58 | 13,86 | 0,98% | - |
| 15.10.2024 | 13,78 | 13,89 | 13,62 | 13,72 | -0,22% | 30,00 |
| 14.10.2024 | 13,65 | 13,79 | 13,56 | 13,75 | 0,81% | 382,00 |
| 11.10.2024 | 13,30 | 13,65 | 13,24 | 13,64 | 2,54% | - |
| 10.10.2024 | 13,33 | 13,53 | 13,09 | 13,30 | -0,36% | 15,00 |
| 09.10.2024 | 13,16 | 13,40 | 13,15 | 13,35 | 1,25% | - |
| 08.10.2024 | 13,41 | 13,54 | 13,18 | 13,19 | -1,75% | 100,00 |
| 07.10.2024 | 13,76 | 13,84 | 13,30 | 13,42 | -2,12% | 27,00 |
| 04.10.2024 | 13,36 | 13,79 | 13,35 | 13,71 | 2,41% | - |
| 03.10.2024 | 13,70 | 13,74 | 13,24 | 13,39 | -2,28% | - |
| 02.10.2024 | 13,79 | 13,86 | 13,64 | 13,70 | -0,94% | - |
| 01.10.2024 | 13,80 | 13,98 | 13,49 | 13,83 | 0,14% | - |
| 30.09.2024 | 14,05 | 14,20 | 13,73 | 13,81 | -1,88% | - |
| 27.09.2024 | 13,88 | 14,44 | 13,85 | 14,08 | 1,62% | 1.100,00 |
| 26.09.2024 | 13,79 | 14,07 | 13,70 | 13,85 | 0,47% | 187,00 |
| 25.09.2024 | 14,11 | 14,18 | 13,69 | 13,79 | -2,77% | 310,00 |
| 24.09.2024 | 14,51 | 14,64 | 13,71 | 14,18 | -3,06% | 550,00 |
| 23.09.2024 | 14,72 | 14,91 | 14,59 | 14,63 | -1,15% | 160,00 |
| 20.09.2024 | 14,69 | 14,87 | 14,50 | 14,80 | 0,56% | - |
| 19.09.2024 | 14,77 | 15,08 | 14,64 | 14,71 | -0,03% | - |
| 18.09.2024 | 14,64 | 14,97 | 14,43 | 14,72 | 0,63% | 574,00 |
| 17.09.2024 | 14,49 | 14,77 | 14,45 | 14,63 | 0,64% | - |
| 16.09.2024 | 14,71 | 14,77 | 14,51 | 14,53 | -1,26% | - |
| 13.09.2024 | 14,39 | 14,75 | 14,32 | 14,72 | 2,17% | - |
| 12.09.2024 | 14,51 | 14,56 | 14,14 | 14,41 | -0,28% | - |
| 11.09.2024 | 14,09 | 14,45 | 14,00 | 14,45 | 1,94% | - |
| 10.09.2024 | 14,26 | 14,48 | 14,11 | 14,17 | -0,72% | - |
| 09.09.2024 | 14,55 | 14,95 | 14,26 | 14,27 | -1,62% | - |
| 06.09.2024 | 14,60 | 14,83 | 14,23 | 14,51 | -0,53% | - |
| 05.09.2024 | 15,06 | 15,12 | 14,56 | 14,59 | -3,22% | 100,00 |
| 04.09.2024 | 14,74 | 15,19 | 14,71 | 15,07 | 1,67% | - |
| 03.09.2024 | 14,97 | 15,38 | 14,82 | 14,82 | -1,10% | 20,00 |
| 02.09.2024 | 15,01 | 15,01 | 14,95 | 14,99 | -0,23% | - |
| 30.08.2024 | 14,75 | 15,04 | 14,66 | 15,02 | 1,92% | - |
| 29.08.2024 | 14,14 | 14,84 | 14,14 | 14,74 | 4,32% | - |
| 28.08.2024 | 14,13 | 14,32 | 14,01 | 14,13 | 0,43% | 169,00 |
| 27.08.2024 | 14,40 | 14,42 | 13,85 | 14,07 | -2,56% | 374,00 |
| 26.08.2024 | 14,25 | 14,63 | 14,25 | 14,44 | 1,30% | - |
| 23.08.2024 | 14,13 | 14,36 | 14,09 | 14,26 | 0,94% | - |
| 22.08.2024 | 14,30 | 14,40 | 14,06 | 14,12 | -0,89% | - |