15,085€
-0,85%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.04.2025 | 15,11 | 15,11 | 15,00 | 15,10 | -0,74% | - |
01.04.2025 | 15,22 | 15,22 | 15,22 | 15,22 | -2,25% | - |
31.03.2025 | 15,57 | 15,57 | 15,57 | 15,57 | -1,49% | - |
28.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
27.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,19% | - |
26.03.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -0,57% | - |
25.03.2025 | 15,83 | 15,83 | 15,82 | 15,82 | 2,36% | 60,00 |
24.03.2025 | 15,46 | 15,46 | 15,46 | 15,46 | -1,84% | - |
21.03.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,28% | - |
20.03.2025 | 15,79 | 15,79 | 15,79 | 15,79 | -1,19% | - |
19.03.2025 | 15,72 | 15,98 | 15,72 | 15,98 | 2,40% | 150,00 |
18.03.2025 | 15,61 | 15,61 | 15,61 | 15,61 | -1,82% | - |
17.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,98% | - |
14.03.2025 | 15,44 | 15,44 | 15,44 | 15,44 | 1,15% | - |
13.03.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -2,62% | - |
12.03.2025 | 15,67 | 15,67 | 15,67 | 15,67 | -0,38% | - |
11.03.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -1,84% | - |
10.03.2025 | 16,03 | 16,03 | 16,03 | 16,03 | -0,80% | - |
07.03.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -2,71% | - |
06.03.2025 | 16,61 | 16,61 | 16,61 | 16,61 | -3,01% | - |
05.03.2025 | 17,12 | 17,12 | 17,12 | 17,12 | -0,61% | - |
04.03.2025 | 17,23 | 17,23 | 17,23 | 17,23 | -8,01% | - |
03.03.2025 | 18,73 | 18,73 | 18,73 | 18,73 | 1,35% | - |
28.02.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -1,12% | - |
27.02.2025 | 18,06 | 18,69 | 18,06 | 18,69 | 3,66% | 50,00 |
26.02.2025 | 18,03 | 18,03 | 18,03 | 18,03 | -2,38% | - |
25.02.2025 | 18,47 | 18,47 | 18,47 | 18,47 | -4,92% | - |
24.02.2025 | 18,91 | 19,42 | 18,91 | 19,42 | 1,17% | 350,00 |
21.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,73% | - |
20.02.2025 | 18,69 | 18,69 | 18,69 | 18,69 | -0,35% | - |
19.02.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -1,63% | - |
18.02.2025 | 19,06 | 19,06 | 19,06 | 19,06 | 0,40% | - |
17.02.2025 | 18,99 | 18,99 | 18,99 | 18,99 | 0,24% | - |
14.02.2025 | 18,78 | 18,94 | 18,78 | 18,94 | -0,58% | 250,00 |
13.02.2025 | 18,20 | 19,05 | 18,20 | 19,05 | 7,60% | 230,00 |
12.02.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -0,51% | - |
11.02.2025 | 18,15 | 18,15 | 17,80 | 17,80 | -0,45% | 50,00 |
10.02.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -2,24% | - |
07.02.2025 | 18,29 | 18,29 | 18,29 | 18,29 | -2,48% | - |
06.02.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 5,16% | - |
05.02.2025 | 17,83 | 17,83 | 17,83 | 17,83 | 0,08% | - |
04.02.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -0,11% | - |
03.02.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -0,28% | - |
31.01.2025 | 17,89 | 17,89 | 17,89 | 17,89 | 1,91% | - |
30.01.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 0,20% | - |
29.01.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 0,89% | - |
28.01.2025 | 17,36 | 17,36 | 17,36 | 17,36 | -1,03% | - |
27.01.2025 | 17,54 | 17,54 | 17,54 | 17,54 | -3,07% | - |
24.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,44% | 260,00 |
23.01.2025 | 16,98 | 18,36 | 16,98 | 18,36 | 7,40% | 20,00 |
22.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,60% | - |
21.01.2025 | 16,83 | 16,83 | 16,83 | 16,83 | -0,53% | - |
20.01.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 0,00% | - |
17.01.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 0,06% | - |
16.01.2025 | 16,91 | 16,91 | 16,91 | 16,91 | 3,74% | - |
15.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -6,16% | - |
14.01.2025 | 17,37 | 17,37 | 17,37 | 17,37 | 3,86% | - |
13.01.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -1,33% | - |
10.01.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 0,03% | - |
09.01.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -0,29% | - |
08.01.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 2,07% | - |
07.01.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -6,12% | - |
06.01.2025 | 17,73 | 17,73 | 17,73 | 17,73 | -1,75% | - |
03.01.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 2,32% | - |
02.01.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 9,50% | - |
30.12.2024 | 16,11 | 16,11 | 16,11 | 16,11 | -2,54% | - |
27.12.2024 | 16,53 | 16,53 | 16,53 | 16,53 | 2,64% | - |
23.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,72% | - |
20.12.2024 | 15,99 | 15,99 | 15,99 | 15,99 | -1,11% | - |
19.12.2024 | 16,17 | 16,17 | 16,17 | 16,17 | -1,76% | - |
18.12.2024 | 16,46 | 16,46 | 16,46 | 16,46 | 0,55% | - |
17.12.2024 | 16,37 | 16,37 | 16,37 | 16,37 | 0,40% | - |
16.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,52% | - |
13.12.2024 | 16,39 | 16,39 | 16,39 | 16,39 | -3,59% | - |
12.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,80% | - |
11.12.2024 | 17,49 | 17,49 | 17,49 | 17,49 | -0,71% | - |
10.12.2024 | 17,61 | 17,61 | 17,61 | 17,61 | 8,34% | - |
09.12.2024 | 16,26 | 16,26 | 16,26 | 16,26 | 3,70% | - |
06.12.2024 | 15,68 | 15,68 | 15,68 | 15,68 | -3,15% | - |
05.12.2024 | 16,19 | 16,19 | 16,19 | 16,19 | 5,17% | - |
04.12.2024 | 15,39 | 15,39 | 15,39 | 15,39 | -2,10% | - |
03.12.2024 | 15,72 | 15,72 | 15,72 | 15,72 | 2,38% | - |
02.12.2024 | 15,36 | 15,36 | 15,36 | 15,36 | 0,33% | - |
29.11.2024 | 15,31 | 15,31 | 15,31 | 15,31 | -0,23% | - |
28.11.2024 | 15,34 | 15,34 | 15,34 | 15,34 | -0,03% | - |
27.11.2024 | 15,35 | 15,35 | 15,35 | 15,35 | -2,07% | - |
26.11.2024 | 15,67 | 15,67 | 15,67 | 15,67 | -0,73% | - |
25.11.2024 | 15,54 | 15,79 | 15,54 | 15,79 | 2,93% | 182,00 |
22.11.2024 | 15,34 | 15,34 | 15,34 | 15,34 | 0,26% | - |
21.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,10% | - |
20.11.2024 | 15,22 | 15,31 | 15,22 | 15,31 | -4,10% | 71,00 |
19.11.2024 | 15,97 | 15,97 | 15,97 | 15,97 | 0,92% | - |
18.11.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -0,82% | - |
15.11.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -3,54% | - |
14.11.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -1,20% | - |
13.11.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -1,76% | - |
12.11.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 4,06% | - |
11.11.2024 | 16,37 | 16,37 | 16,37 | 16,37 | 3,35% | - |
08.11.2024 | 15,84 | 15,84 | 15,84 | 15,84 | 8,57% | - |
07.11.2024 | 14,59 | 14,59 | 14,59 | 14,59 | 3,99% | - |