19,028€
-1,92%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 19,34 | 19,72 | 18,80 | 19,08 | -1,66% | 2.206,00 |
| 20.02.2025 | 18,84 | 19,47 | 18,76 | 19,40 | 2,75% | 624,00 |
| 19.02.2025 | 18,94 | 19,25 | 18,79 | 18,88 | -0,21% | 820,00 |
| 18.02.2025 | 19,00 | 19,50 | 18,71 | 18,92 | -0,21% | - |
| 17.02.2025 | 19,13 | 19,25 | 18,93 | 18,96 | -0,81% | 440,00 |
| 14.02.2025 | 18,93 | 19,23 | 18,78 | 19,12 | 1,14% | 526,00 |
| 13.02.2025 | 18,34 | 19,02 | 18,20 | 18,90 | 2,91% | 661,00 |
| 12.02.2025 | 17,86 | 18,37 | 17,58 | 18,37 | 3,02% | - |
| 11.02.2025 | 18,22 | 18,39 | 17,53 | 17,83 | -2,74% | 723,00 |
| 10.02.2025 | 18,02 | 18,37 | 17,84 | 18,33 | 1,96% | 204,00 |
| 07.02.2025 | 18,43 | 18,47 | 17,94 | 17,98 | -2,46% | - |
| 06.02.2025 | 18,89 | 19,18 | 18,39 | 18,43 | -2,18% | 54,00 |
| 05.02.2025 | 17,97 | 18,89 | 17,93 | 18,84 | 4,43% | 239,00 |
| 04.02.2025 | 17,94 | 18,20 | 17,78 | 18,04 | 0,38% | - |
| 03.02.2025 | 17,95 | 18,14 | 17,61 | 17,97 | -0,22% | - |
| 31.01.2025 | 18,02 | 18,23 | 17,87 | 18,01 | 0,50% | 1.150,00 |
| 30.01.2025 | 17,67 | 18,10 | 17,48 | 17,92 | 1,44% | - |
| 29.01.2025 | 17,63 | 18,08 | 17,38 | 17,67 | 0,26% | - |
| 28.01.2025 | 17,45 | 17,94 | 17,30 | 17,62 | 1,21% | 528,00 |
| 27.01.2025 | 17,70 | 18,11 | 17,41 | 17,41 | -2,25% | 170,00 |
| 24.01.2025 | 18,24 | 18,38 | 17,79 | 17,81 | -2,74% | 486,00 |
| 23.01.2025 | 17,10 | 18,39 | 16,83 | 18,32 | 7,11% | 35,00 |
| 22.01.2025 | 17,19 | 17,32 | 16,99 | 17,10 | -0,34% | - |
| 21.01.2025 | 16,99 | 17,33 | 16,93 | 17,16 | 1,43% | - |
| 20.01.2025 | 17,05 | 17,15 | 16,91 | 16,92 | -1,15% | 154,00 |
| 17.01.2025 | 17,05 | 17,39 | 16,94 | 17,11 | 0,57% | 373,00 |
| 16.01.2025 | 17,04 | 17,19 | 16,71 | 17,02 | 0,19% | - |
| 15.01.2025 | 16,43 | 17,06 | 16,18 | 16,98 | 3,68% | 300,00 |
| 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% | - |