12,603€
-2,61%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 12,44 | 12,89 | 12,44 | 12,63 | -2,40% | 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% | - |
| 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 |