19,805€
1,01%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
09.07.2025 | 17,93 | 18,40 | 17,92 | 18,39 | 2,58% | 57,00 |
08.07.2025 | 17,79 | 18,09 | 17,74 | 17,92 | 0,67% | 10,00 |
07.07.2025 | 17,75 | 18,21 | 17,70 | 17,80 | 0,71% | - |
04.07.2025 | 17,74 | 17,83 | 17,57 | 17,68 | -0,86% | 4,00 |
03.07.2025 | 18,08 | 18,21 | 17,74 | 17,83 | -0,85% | - |
02.07.2025 | 18,15 | 18,41 | 17,97 | 17,98 | -0,47% | - |
01.07.2025 | 18,30 | 18,78 | 17,95 | 18,07 | -1,55% | 20,00 |
30.06.2025 | 18,98 | 19,01 | 18,17 | 18,35 | -2,77% | - |
27.06.2025 | 19,04 | 19,20 | 18,58 | 18,88 | -0,66% | 251,00 |
26.06.2025 | 19,30 | 19,66 | 18,96 | 19,00 | -1,62% | - |
25.06.2025 | 19,31 | 19,78 | 18,99 | 19,31 | 0,05% | - |
24.06.2025 | 19,50 | 19,59 | 18,86 | 19,30 | -0,48% | 11,00 |
23.06.2025 | 19,69 | 20,05 | 19,11 | 19,40 | -1,59% | 1,00 |
20.06.2025 | 19,86 | 20,25 | 19,55 | 19,71 | -0,42% | - |
19.06.2025 | 19,98 | 19,98 | 19,79 | 19,79 | -1,01% | - |
18.06.2025 | 19,84 | 20,00 | 19,48 | 19,99 | 0,63% | 2.890,00 |
17.06.2025 | 19,08 | 19,88 | 18,50 | 19,87 | 3,77% | 720,00 |
16.06.2025 | 18,81 | 19,16 | 18,42 | 19,15 | 2,09% | - |
13.06.2025 | 18,60 | 19,03 | 18,55 | 18,75 | -0,16% | 4,00 |
12.06.2025 | 19,28 | 19,33 | 18,67 | 18,78 | -3,27% | - |
11.06.2025 | 19,39 | 19,62 | 19,29 | 19,42 | -0,17% | 1,00 |
10.06.2025 | 19,50 | 19,83 | 19,18 | 19,45 | -0,38% | - |
09.06.2025 | 19,22 | 19,57 | 18,98 | 19,53 | 1,35% | 1.123,00 |
06.06.2025 | 18,72 | 19,40 | 18,72 | 19,27 | 3,24% | 1,00 |
05.06.2025 | 19,08 | 19,13 | 18,33 | 18,66 | -2,10% | 1,00 |
04.06.2025 | 19,35 | 20,45 | 18,95 | 19,06 | -1,40% | 103,00 |
03.06.2025 | 18,74 | 19,38 | 18,60 | 19,33 | 3,31% | 120,00 |
02.06.2025 | 18,89 | 19,07 | 18,47 | 18,71 | -1,63% | 3,00 |
30.05.2025 | 19,69 | 19,77 | 18,95 | 19,02 | -3,02% | 59,00 |
29.05.2025 | 19,86 | 19,99 | 19,33 | 19,61 | 0,55% | 8,00 |
28.05.2025 | 19,59 | 19,74 | 19,45 | 19,51 | -0,33% | 250,00 |
27.05.2025 | 19,50 | 19,92 | 19,33 | 19,57 | 0,28% | 8,00 |
26.05.2025 | 19,42 | 19,70 | 19,28 | 19,52 | 0,80% | 10,00 |
23.05.2025 | 19,03 | 19,36 | 18,64 | 19,36 | 1,39% | 35,00 |
22.05.2025 | 19,27 | 19,62 | 19,00 | 19,10 | -1,11% | 125,00 |
21.05.2025 | 19,22 | 20,08 | 19,05 | 19,31 | 0,46% | 478,00 |
20.05.2025 | 19,51 | 19,70 | 18,54 | 19,22 | -1,71% | 116,00 |
19.05.2025 | 19,76 | 19,95 | 19,23 | 19,56 | -2,15% | 174,00 |
16.05.2025 | 15,68 | 22,47 | 15,68 | 19,99 | 26,99% | 1.254,00 |
15.05.2025 | 15,25 | 15,76 | 15,15 | 15,74 | 2,36% | 8,00 |
14.05.2025 | 15,37 | 15,72 | 15,17 | 15,38 | 0,07% | - |
13.05.2025 | 15,72 | 15,85 | 15,34 | 15,37 | -2,57% | 1,00 |
12.05.2025 | 15,69 | 16,23 | 15,15 | 15,77 | 1,71% | 6,00 |
09.05.2025 | 15,06 | 15,60 | 14,96 | 15,51 | 2,68% | - |
08.05.2025 | 13,20 | 15,36 | 12,91 | 15,10 | 15,48% | 250,00 |
07.05.2025 | 12,86 | 13,12 | 12,73 | 13,08 | 2,11% | - |
06.05.2025 | 13,35 | 13,35 | 12,78 | 12,81 | -4,37% | - |
05.05.2025 | 13,08 | 13,53 | 12,88 | 13,39 | 1,79% | - |
02.05.2025 | 12,87 | 13,32 | 12,79 | 13,16 | 2,06% | 387,00 |
30.04.2025 | 12,66 | 12,92 | 12,48 | 12,89 | 1,74% | - |
29.04.2025 | 12,88 | 12,98 | 12,63 | 12,67 | -1,21% | 9,00 |
28.04.2025 | 12,89 | 13,22 | 12,49 | 12,83 | -1,17% | 6,00 |
25.04.2025 | 13,09 | 13,18 | 12,75 | 12,98 | -0,38% | - |
24.04.2025 | 12,84 | 13,03 | 12,69 | 13,03 | 0,70% | - |
23.04.2025 | 12,80 | 13,20 | 12,75 | 12,94 | 2,96% | 100,00 |
22.04.2025 | 12,44 | 12,89 | 12,30 | 12,57 | -2,88% | 110,00 |
17.04.2025 | 12,94 | 13,08 | 12,66 | 12,94 | 1,39% | - |
16.04.2025 | 13,07 | 13,25 | 12,57 | 12,76 | -3,91% | - |
15.04.2025 | 13,07 | 13,43 | 13,05 | 13,28 | 1,24% | - |
14.04.2025 | 12,88 | 13,22 | 12,71 | 13,12 | 2,16% | 780,00 |
11.04.2025 | 12,61 | 12,89 | 12,08 | 12,84 | 1,66% | - |
10.04.2025 | 13,63 | 13,67 | 12,10 | 12,63 | -7,86% | 120,00 |
09.04.2025 | 12,51 | 13,86 | 12,13 | 13,71 | 6,92% | 733,00 |
08.04.2025 | 13,54 | 13,91 | 12,67 | 12,82 | -4,40% | - |
07.04.2025 | 13,56 | 14,31 | 13,21 | 13,41 | -4,61% | 477,00 |
04.04.2025 | 14,50 | 15,00 | 13,92 | 14,06 | -3,83% | 497,00 |
03.04.2025 | 14,84 | 14,88 | 14,40 | 14,62 | -4,40% | - |
02.04.2025 | 15,11 | 15,40 | 14,94 | 15,29 | 1,19% | - |
01.04.2025 | 15,31 | 15,53 | 14,94 | 15,11 | -1,69% | - |
31.03.2025 | 15,75 | 15,78 | 15,06 | 15,37 | -2,43% | 216,00 |
28.03.2025 | 15,93 | 15,96 | 15,64 | 15,76 | -1,04% | - |
27.03.2025 | 15,84 | 16,06 | 15,72 | 15,92 | 0,47% | 80,00 |
26.03.2025 | 15,85 | 15,90 | 15,63 | 15,85 | 0,00% | - |
25.03.2025 | 15,94 | 16,06 | 15,71 | 15,85 | -0,63% | 60,00 |
24.03.2025 | 15,69 | 16,08 | 15,69 | 15,95 | 2,18% | 360,00 |
21.03.2025 | 15,86 | 15,99 | 15,42 | 15,61 | -1,39% | 250,00 |
20.03.2025 | 15,91 | 16,11 | 15,79 | 15,83 | -0,22% | 549,00 |
19.03.2025 | 15,83 | 16,17 | 15,80 | 15,86 | 0,44% | - |
18.03.2025 | 15,72 | 15,93 | 15,38 | 15,79 | 0,33% | - |
17.03.2025 | 16,04 | 16,17 | 15,59 | 15,74 | -2,27% | 107,00 |
14.03.2025 | 15,54 | 16,27 | 15,36 | 16,10 | 3,77% | 30,00 |
13.03.2025 | 15,43 | 15,59 | 15,27 | 15,52 | 0,26% | - |
12.03.2025 | 15,78 | 15,96 | 15,38 | 15,48 | -1,67% | 200,00 |
11.03.2025 | 15,85 | 15,96 | 15,43 | 15,74 | -0,85% | - |
10.03.2025 | 16,15 | 16,32 | 15,77 | 15,88 | -2,07% | - |
07.03.2025 | 16,37 | 16,49 | 15,97 | 16,21 | -0,83% | - |
06.03.2025 | 16,74 | 16,86 | 16,33 | 16,35 | -2,53% | 124,00 |
05.03.2025 | 17,28 | 17,28 | 16,70 | 16,77 | -2,23% | - |