15,490€
0,18%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,46 | 15,47 | 15,44 | 15,47 | 0,02% | - |
| 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% | - |
| 21.08.2024 | 14,02 | 14,34 | 14,01 | 14,25 | 1,86% | - |
| 20.08.2024 | 14,23 | 14,27 | 13,97 | 13,99 | -1,51% | - |
| 19.08.2024 | 13,94 | 14,21 | 13,73 | 14,21 | 1,57% | 143,00 |
| 16.08.2024 | 14,05 | 14,16 | 13,84 | 13,99 | -0,25% | - |
| 15.08.2024 | 13,80 | 14,16 | 13,76 | 14,02 | 1,82% | 100,00 |
| 14.08.2024 | 14,32 | 14,43 | 13,74 | 13,77 | -3,66% | 5,00 |
| 13.08.2024 | 14,01 | 14,60 | 13,95 | 14,29 | 2,20% | - |
| 12.08.2024 | 14,32 | 14,44 | 13,89 | 13,99 | -2,27% | - |
| 09.08.2024 | 14,40 | 14,65 | 14,06 | 14,31 | -0,24% | 120,00 |
| 08.08.2024 | 13,80 | 14,53 | 13,76 | 14,35 | 3,31% | - |
| 07.08.2024 | 15,00 | 15,37 | 13,81 | 13,89 | -19,43% | 382,00 |
| 06.08.2024 | 16,99 | 17,35 | 16,64 | 17,23 | 2,76% | - |
| 05.08.2024 | 17,01 | 17,21 | 16,27 | 16,77 | -2,57% | 145,00 |
| 02.08.2024 | 17,48 | 17,50 | 16,41 | 17,21 | -2,22% | 12,00 |
| 01.08.2024 | 17,66 | 17,99 | 17,36 | 17,60 | 0,14% | - |
| 31.07.2024 | 17,21 | 17,94 | 17,03 | 17,58 | 1,85% | - |
| 30.07.2024 | 17,34 | 17,51 | 16,93 | 17,26 | -0,46% | 30,00 |
| 29.07.2024 | 17,70 | 17,78 | 17,24 | 17,34 | -1,78% | - |
| 26.07.2024 | 17,19 | 17,69 | 17,12 | 17,65 | 3,08% | 329,00 |
| 25.07.2024 | 17,03 | 17,62 | 16,95 | 17,13 | 0,31% | 308,00 |
| 24.07.2024 | 16,73 | 17,15 | 16,68 | 17,07 | 1,59% | - |
| 23.07.2024 | 16,63 | 16,99 | 16,61 | 16,81 | 1,11% | - |
| 22.07.2024 | 16,31 | 16,64 | 16,31 | 16,62 | 1,87% | - |
| 19.07.2024 | 16,54 | 16,78 | 16,26 | 16,32 | -1,09% | 27,00 |
| 18.07.2024 | 16,91 | 17,04 | 16,23 | 16,50 | -1,82% | 490,00 |
| 17.07.2024 | 17,07 | 17,27 | 16,74 | 16,80 | -1,71% | - |
| 16.07.2024 | 16,58 | 17,24 | 16,52 | 17,09 | 3,28% | 100,00 |
| 15.07.2024 | 16,35 | 16,64 | 16,17 | 16,55 | 1,44% | - |
| 12.07.2024 | 16,26 | 16,59 | 16,11 | 16,32 | 0,46% | 2.000,00 |
| 11.07.2024 | 15,79 | 16,52 | 15,74 | 16,24 | 2,75% | 161,00 |
| 10.07.2024 | 15,83 | 16,03 | 15,67 | 15,81 | -0,36% | 49,00 |
| 09.07.2024 | 15,09 | 16,16 | 14,95 | 15,86 | 5,31% | 212,00 |
| 08.07.2024 | 14,92 | 15,23 | 14,69 | 15,06 | 1,21% | 18,00 |