18,993€
-1,66%
Echtzeit-Aktienkurs ACADIA Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ACADIA Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 17,36 | 17,49 | 17,01 | 17,15 | -0,92% | 176,00 |
| 03.03.2025 | 18,85 | 18,87 | 17,29 | 17,31 | -8,23% | 197,00 |
| 28.02.2025 | 18,62 | 18,91 | 18,26 | 18,87 | 1,52% | 460,00 |
| 27.02.2025 | 18,13 | 19,80 | 17,99 | 18,58 | 2,81% | 650,00 |
| 26.02.2025 | 18,16 | 18,74 | 18,06 | 18,08 | -0,08% | - |
| 25.02.2025 | 18,61 | 18,72 | 17,99 | 18,09 | -2,90% | 52,00 |
| 24.02.2025 | 19,08 | 19,52 | 18,55 | 18,63 | -2,35% | 170,00 |
| 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% | - |