23,985€
0,40%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 23,89 | 24,10 | 23,51 | 23,67 | -0,82% | - |
| 09.09.2026 | 23,70 | 24,00 | 23,42 | 23,87 | -0,93% | - |
| 08.09.2026 | 23,91 | 24,16 | 23,38 | 24,09 | 0,23% | - |
| 07.09.2026 | 24,03 | 24,04 | 24,01 | 24,04 | -0,04% | - |
| 04.09.2026 | 23,95 | 24,29 | 23,71 | 24,05 | 1,05% | 70,00 |
| 03.09.2026 | 24,98 | 25,16 | 23,76 | 23,80 | -5,58% | - |
| 02.09.2026 | 24,94 | 25,63 | 24,77 | 25,20 | 1,31% | - |
| 01.09.2026 | 24,94 | 25,06 | 24,72 | 24,88 | 0,02% | - |
| 31.08.2026 | 25,06 | 25,36 | 24,62 | 24,87 | -1,01% | 1,00 |
| 28.08.2026 | 25,55 | 25,72 | 25,05 | 25,13 | -1,18% | - |
| 27.08.2026 | 25,42 | 25,81 | 25,10 | 25,43 | -0,24% | 39,00 |
| 26.08.2026 | 26,24 | 26,65 | 25,15 | 25,49 | -2,60% | 71,00 |
| 25.08.2026 | 25,45 | 26,35 | 25,19 | 26,17 | 2,75% | 1,00 |
| 24.08.2026 | 25,35 | 26,04 | 25,00 | 25,47 | 0,79% | 716,00 |
| 21.08.2026 | 24,86 | 25,28 | 24,71 | 25,27 | 1,22% | - |
| 20.08.2026 | 25,88 | 26,08 | 24,81 | 24,96 | -3,61% | - |
| 19.08.2026 | 26,03 | 26,50 | 25,77 | 25,90 | -0,73% | - |
| 18.08.2026 | 25,03 | 26,10 | 24,76 | 26,09 | 4,57% | 18,00 |
| 17.08.2026 | 24,37 | 24,97 | 24,13 | 24,95 | 1,90% | 21,00 |
| 14.08.2026 | 24,45 | 24,76 | 24,10 | 24,48 | -1,31% | 243,00 |
| 13.08.2026 | 25,58 | 25,87 | 24,81 | 24,81 | -3,60% | 512,00 |
| 12.08.2026 | 25,49 | 26,00 | 25,07 | 25,73 | 0,61% | 752,00 |
| 11.08.2026 | 25,46 | 25,79 | 25,21 | 25,58 | 0,43% | - |
| 10.08.2026 | 25,28 | 25,66 | 25,04 | 25,47 | 0,77% | 1,00 |
| 07.08.2026 | 24,66 | 25,28 | 24,47 | 25,27 | 1,69% | - |
| 06.08.2026 | 24,76 | 25,52 | 24,58 | 24,85 | -0,26% | 4,00 |
| 05.08.2026 | 23,98 | 25,12 | 23,51 | 24,92 | 6,18% | 1.417,00 |
| 04.08.2026 | 22,31 | 23,48 | 22,05 | 23,47 | 5,82% | 20,00 |
| 03.08.2026 | 22,56 | 22,82 | 22,11 | 22,18 | -1,03% | 148,00 |
| 31.07.2026 | 23,17 | 23,52 | 22,04 | 22,41 | -2,69% | 630,00 |
| 30.07.2026 | 23,00 | 23,26 | 22,50 | 23,03 | 0,66% | - |
| 29.07.2026 | 22,79 | 23,18 | 22,57 | 22,88 | 0,39% | - |
| 28.07.2026 | 22,34 | 22,85 | 22,33 | 22,79 | 1,97% | 15,00 |
| 27.07.2026 | 21,96 | 22,67 | 21,74 | 22,35 | 2,64% | 952,00 |
| 24.07.2026 | 21,83 | 22,06 | 21,62 | 21,77 | -0,27% | - |
| 23.07.2026 | 21,80 | 22,04 | 21,37 | 21,83 | -0,48% | 30,00 |
| 22.07.2026 | 22,29 | 22,67 | 21,84 | 21,94 | -1,06% | 330,00 |
| 21.07.2026 | 22,05 | 22,36 | 21,84 | 22,17 | 0,18% | 500,00 |
| 20.07.2026 | 22,35 | 23,16 | 22,02 | 22,13 | -0,18% | 1.242,00 |
| 17.07.2026 | 22,24 | 22,60 | 22,06 | 22,17 | -1,27% | - |
| 16.07.2026 | 22,62 | 22,91 | 22,37 | 22,46 | -0,80% | - |
| 15.07.2026 | 22,30 | 22,80 | 22,09 | 22,64 | 1,50% | 1,00 |
| 14.07.2026 | 22,36 | 22,51 | 21,82 | 22,30 | -0,76% | - |
| 13.07.2026 | 22,92 | 23,02 | 22,35 | 22,47 | -1,56% | - |
| 10.07.2026 | 23,09 | 23,27 | 22,47 | 22,83 | -0,44% | - |
| 09.07.2026 | 22,79 | 23,05 | 22,61 | 22,93 | 1,75% | - |
| 08.07.2026 | 22,90 | 23,11 | 22,47 | 22,53 | -1,55% | - |
| 07.07.2026 | 22,54 | 22,89 | 22,34 | 22,89 | 1,69% | 25,00 |
| 06.07.2026 | 22,73 | 23,13 | 22,10 | 22,51 | 0,13% | 2,00 |
| 02.07.2026 | 22,13 | 22,85 | 21,85 | 22,48 | 1,26% | 20,00 |
| 01.07.2026 | 21,89 | 22,41 | 21,88 | 22,20 | -0,49% | 1,00 |
| 30.06.2026 | 22,13 | 22,45 | 21,93 | 22,31 | 1,43% | 11,00 |
| 29.06.2026 | 22,33 | 22,65 | 21,87 | 21,99 | -2,46% | 1,00 |
| 26.06.2026 | 20,81 | 24,15 | 20,55 | 22,55 | 9,52% | 404,00 |
| 25.06.2026 | 20,56 | 21,18 | 20,37 | 20,59 | -0,02% | 5,00 |
| 24.06.2026 | 19,86 | 20,94 | 19,84 | 20,59 | 3,68% | 240,00 |
| 23.06.2026 | 19,26 | 19,91 | 18,85 | 19,86 | 1,48% | 165,00 |
| 22.06.2026 | 18,85 | 19,61 | 18,85 | 19,57 | 4,10% | - |
| 19.06.2026 | 18,85 | 18,88 | 18,80 | 18,80 | 0,11% | - |
| 18.06.2026 | 19,00 | 19,25 | 18,53 | 18,78 | 0,44% | 5,00 |
| 17.06.2026 | 18,21 | 18,70 | 17,80 | 18,70 | 3,98% | 41,00 |
| 16.06.2026 | 18,38 | 18,51 | 17,97 | 17,98 | -1,87% | 3,00 |
| 15.06.2026 | 18,35 | 18,55 | 18,16 | 18,33 | -0,77% | 89,00 |
| 12.06.2026 | 18,52 | 18,77 | 18,33 | 18,47 | -0,57% | - |
| 11.06.2026 | 18,46 | 18,80 | 18,15 | 18,57 | -0,96% | 50,00 |
| 10.06.2026 | 18,89 | 19,08 | 18,72 | 18,75 | -0,29% | 1,00 |
| 09.06.2026 | 18,82 | 18,89 | 18,76 | 18,81 | 1,33% | - |
| 08.06.2026 | 18,63 | 18,88 | 18,54 | 18,56 | -1,43% | - |
| 05.06.2026 | 18,72 | 18,89 | 18,60 | 18,83 | 1,01% | - |
| 04.06.2026 | 18,46 | 18,78 | 18,23 | 18,64 | 3,92% | 16,00 |
| 03.06.2026 | 17,96 | 18,12 | 17,74 | 17,94 | -0,19% | 3,00 |
| 02.06.2026 | 18,43 | 18,65 | 17,90 | 17,98 | -0,84% | - |
| 01.06.2026 | 18,79 | 18,79 | 18,04 | 18,13 | -2,53% | 77,00 |
| 29.05.2026 | 18,58 | 18,60 | 18,58 | 18,60 | -0,08% | - |
| 28.05.2026 | 18,27 | 18,61 | 17,97 | 18,61 | 1,83% | 40,00 |
| 27.05.2026 | 18,30 | 18,54 | 18,25 | 18,28 | 0,40% | 20,00 |
| 26.05.2026 | 18,26 | 18,48 | 17,99 | 18,21 | -0,51% | 50,00 |
| 25.05.2026 | 18,27 | 18,43 | 18,26 | 18,30 | -0,81% | - |
| 22.05.2026 | 18,33 | 18,57 | 18,22 | 18,45 | 3,55% | - |
| 21.05.2026 | 18,01 | 18,25 | 17,65 | 17,82 | -1,12% | 50,00 |
| 20.05.2026 | 17,66 | 18,06 | 17,64 | 18,02 | 1,29% | 50,00 |
| 19.05.2026 | 17,73 | 18,01 | 17,49 | 17,79 | -0,27% | 1,00 |
| 18.05.2026 | 18,27 | 18,61 | 17,76 | 17,84 | -3,66% | 123,00 |
| 15.05.2026 | 18,92 | 19,10 | 18,46 | 18,51 | -3,08% | 4,00 |
| 14.05.2026 | 19,18 | 19,18 | 18,82 | 19,10 | 1,29% | 2,00 |
| 13.05.2026 | 18,50 | 18,86 | 18,31 | 18,86 | 2,03% | - |
| 12.05.2026 | 18,51 | 18,79 | 18,39 | 18,48 | -2,09% | - |
| 11.05.2026 | 19,02 | 19,20 | 18,68 | 18,88 | -0,84% | - |
| 08.05.2026 | 19,24 | 19,44 | 18,98 | 19,04 | -1,31% | - |
| 07.05.2026 | 18,32 | 19,41 | 17,72 | 19,29 | 4,40% | - |
| 06.05.2026 | 19,08 | 19,63 | 18,45 | 18,48 | -3,01% | - |
| 05.05.2026 | 19,03 | 19,35 | 18,91 | 19,05 | 0,97% | 145,00 |
| 04.05.2026 | 18,72 | 19,02 | 18,40 | 18,87 | -1,94% | - |
| 30.04.2026 | 18,91 | 19,27 | 18,88 | 19,24 | 0,13% | - |
| 29.04.2026 | 19,40 | 19,45 | 18,89 | 19,22 | 0,26% | - |
| 28.04.2026 | 19,06 | 19,37 | 18,86 | 19,17 | -0,57% | - |
| 27.04.2026 | 18,71 | 19,42 | 18,60 | 19,28 | 2,91% | - |
| 24.04.2026 | 18,90 | 19,30 | 18,52 | 18,73 | -0,44% | 2,00 |
| 23.04.2026 | 18,89 | 19,02 | 18,69 | 18,81 | -0,23% | 11,00 |
| 22.04.2026 | 18,64 | 19,06 | 18,60 | 18,86 | 0,90% | - |