17,940€
0,28%
Echtzeit-Aktienkurs ACADIA Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ACADIA Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 17,89 | 18,21 | 17,81 | 17,96 | 0,96% | - |
| 19.03.2026 | 17,73 | 17,93 | 17,36 | 17,79 | 0,00% | - |
| 18.03.2026 | 18,21 | 18,26 | 17,49 | 17,79 | -1,70% | 59,00 |
| 17.03.2026 | 18,50 | 18,69 | 18,04 | 18,10 | -2,65% | 2,00 |
| 16.03.2026 | 18,10 | 18,70 | 17,99 | 18,59 | 1,75% | 2,00 |
| 13.03.2026 | 18,54 | 18,75 | 18,22 | 18,27 | -1,11% | - |
| 12.03.2026 | 18,83 | 19,02 | 18,40 | 18,47 | -2,37% | - |
| 11.03.2026 | 19,52 | 19,55 | 18,88 | 18,92 | -1,69% | - |
| 10.03.2026 | 19,44 | 19,69 | 19,14 | 19,25 | 0,38% | 25,00 |
| 09.03.2026 | 18,86 | 19,27 | 18,76 | 19,17 | 0,54% | 10,00 |
| 06.03.2026 | 19,52 | 19,58 | 18,66 | 19,07 | -0,74% | 1,00 |
| 05.03.2026 | 20,11 | 20,32 | 19,17 | 19,21 | -4,44% | 165,00 |
| 04.03.2026 | 19,28 | 20,15 | 19,11 | 20,11 | 3,73% | - |
| 03.03.2026 | 19,38 | 19,88 | 19,28 | 19,38 | -1,03% | - |
| 02.03.2026 | 20,68 | 20,80 | 19,47 | 19,59 | -5,91% | - |
| 27.02.2026 | 20,77 | 21,49 | 20,59 | 20,82 | 0,68% | - |
| 26.02.2026 | 21,78 | 21,78 | 19,87 | 20,68 | -2,08% | - |
| 25.02.2026 | 20,82 | 21,19 | 20,75 | 21,12 | 0,28% | - |
| 24.02.2026 | 21,05 | 21,33 | 20,85 | 21,06 | 1,08% | - |
| 23.02.2026 | 20,18 | 21,02 | 20,14 | 20,83 | 2,38% | - |
| 20.02.2026 | 20,72 | 20,83 | 20,10 | 20,35 | -1,90% | 4,00 |
| 19.02.2026 | 19,68 | 20,87 | 19,49 | 20,74 | 6,71% | 8,00 |
| 18.02.2026 | 19,39 | 19,68 | 19,14 | 19,44 | 0,49% | 82,00 |
| 17.02.2026 | 18,54 | 19,46 | 18,53 | 19,34 | 3,88% | - |
| 16.02.2026 | 18,60 | 18,82 | 18,47 | 18,62 | 0,47% | 3,00 |
| 13.02.2026 | 18,26 | 18,68 | 17,98 | 18,53 | 1,13% | 1,00 |
| 12.02.2026 | 19,09 | 19,09 | 18,28 | 18,32 | -2,95% | 50,00 |
| 11.02.2026 | 19,09 | 19,27 | 18,64 | 18,88 | -2,20% | - |
| 10.02.2026 | 19,50 | 19,62 | 19,31 | 19,31 | -0,99% | - |
| 09.02.2026 | 19,89 | 20,00 | 19,33 | 19,50 | -3,48% | 371,00 |
| 06.02.2026 | 19,86 | 20,27 | 19,81 | 20,20 | 0,37% | - |
| 05.02.2026 | 20,53 | 20,87 | 20,01 | 20,13 | -2,85% | 343,00 |
| 04.02.2026 | 20,99 | 21,06 | 20,54 | 20,72 | -1,03% | 2,00 |
| 03.02.2026 | 21,27 | 21,97 | 20,68 | 20,93 | -5,06% | 57,00 |
| 02.02.2026 | 21,00 | 22,23 | 21,00 | 22,05 | 2,37% | 3,00 |
| 29.01.2026 | 21,38 | 21,78 | 21,29 | 21,54 | -0,09% | 14,00 |
| 28.01.2026 | 21,84 | 22,69 | 21,52 | 21,56 | -1,44% | 3,00 |
| 27.01.2026 | 22,62 | 22,72 | 21,49 | 21,87 | -3,21% | - |
| 26.01.2026 | 22,60 | 22,85 | 22,32 | 22,60 | -0,92% | 163,00 |
| 23.01.2026 | 23,43 | 23,67 | 22,61 | 22,81 | -2,67% | 1,00 |
| 22.01.2026 | 22,91 | 23,53 | 22,79 | 23,43 | 2,20% | 20,00 |
| 21.01.2026 | 22,45 | 23,05 | 22,20 | 22,93 | 2,48% | 110,00 |
| 20.01.2026 | 22,01 | 22,42 | 21,75 | 22,37 | 0,83% | 60,00 |
| 19.01.2026 | 22,01 | 22,21 | 22,01 | 22,19 | -1,11% | 48,00 |
| 16.01.2026 | 22,84 | 22,95 | 22,44 | 22,44 | -2,03% | - |
| 15.01.2026 | 23,06 | 23,32 | 22,83 | 22,90 | 0,44% | 24,00 |
| 14.01.2026 | 22,66 | 22,84 | 22,44 | 22,80 | 1,27% | - |
| 13.01.2026 | 22,78 | 22,83 | 22,39 | 22,52 | -0,71% | - |
| 12.01.2026 | 22,84 | 22,86 | 22,40 | 22,68 | -0,94% | - |
| 09.01.2026 | 23,09 | 23,35 | 22,77 | 22,89 | -1,76% | - |
| 08.01.2026 | 23,38 | 23,54 | 22,79 | 23,30 | -1,06% | - |
| 07.01.2026 | 23,07 | 23,74 | 23,06 | 23,55 | 3,09% | 93,00 |
| 06.01.2026 | 22,28 | 22,94 | 22,25 | 22,85 | 2,88% | 5,00 |
| 05.01.2026 | 22,34 | 22,72 | 21,83 | 22,21 | -1,40% | 302,00 |
| 02.01.2026 | 22,74 | 23,15 | 22,29 | 22,52 | -2,68% | 219,00 |
| 29.12.2025 | 23,47 | 23,65 | 23,05 | 23,14 | -1,99% | 1.082,00 |
| 23.12.2025 | 23,82 | 24,06 | 23,45 | 23,61 | -1,03% | 41,00 |
| 22.12.2025 | 23,20 | 23,98 | 22,90 | 23,86 | 2,14% | 454,00 |
| 19.12.2025 | 22,64 | 23,48 | 22,64 | 23,36 | 1,88% | - |
| 18.12.2025 | 22,56 | 23,20 | 22,56 | 22,93 | -0,28% | - |
| 17.12.2025 | 22,91 | 23,26 | 22,89 | 22,99 | 0,86% | - |
| 16.12.2025 | 23,15 | 23,27 | 22,65 | 22,80 | -1,91% | - |
| 15.12.2025 | 23,21 | 23,36 | 22,83 | 23,24 | 2,22% | - |
| 12.12.2025 | 22,77 | 23,09 | 22,60 | 22,74 | 0,51% | - |
| 11.12.2025 | 22,84 | 22,95 | 22,51 | 22,62 | -1,48% | - |
| 10.12.2025 | 23,34 | 23,36 | 22,79 | 22,96 | -1,29% | 1,00 |
| 09.12.2025 | 23,01 | 23,75 | 23,01 | 23,26 | 0,61% | 179,00 |
| 08.12.2025 | 23,55 | 23,92 | 22,86 | 23,12 | -1,89% | - |
| 05.12.2025 | 23,27 | 23,72 | 23,03 | 23,57 | 4,71% | 328,00 |
| 04.12.2025 | 22,25 | 22,73 | 21,81 | 22,51 | 1,08% | - |
| 03.12.2025 | 21,86 | 22,37 | 21,52 | 22,27 | 1,74% | - |
| 02.12.2025 | 21,39 | 22,07 | 21,38 | 21,89 | 2,53% | - |
| 01.12.2025 | 21,47 | 21,68 | 21,13 | 21,35 | -0,61% | 25,00 |
| 28.11.2025 | 21,46 | 21,65 | 21,39 | 21,48 | 0,21% | - |
| 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% | - |