19,085€
-2,18%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 19,07 | 19,07 | 18,93 | 19,05 | -2,34% | - |
| 04.06.2025 | 19,19 | 19,51 | 19,19 | 19,51 | 4,86% | 100,00 |
| 03.06.2025 | 18,61 | 18,61 | 18,61 | 18,61 | -0,72% | - |
| 02.06.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -3,77% | - |
| 30.05.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -0,94% | - |
| 29.05.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 1,05% | - |
| 28.05.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 0,75% | - |
| 27.05.2025 | 19,31 | 19,31 | 19,31 | 19,31 | 0,39% | - |
| 26.05.2025 | 19,24 | 19,24 | 19,24 | 19,24 | 1,85% | - |
| 23.05.2025 | 18,89 | 18,89 | 18,89 | 18,89 | -1,38% | - |
| 22.05.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -1,36% | - |
| 21.05.2025 | 18,94 | 19,42 | 18,94 | 19,42 | -1,30% | 300,00 |
| 20.05.2025 | 19,34 | 19,67 | 19,34 | 19,67 | 0,28% | 96,00 |
| 19.05.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -9,11% | - |
| 16.05.2025 | 15,57 | 21,58 | 15,57 | 21,58 | 42,54% | 360,00 |
| 15.05.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -0,82% | - |
| 14.05.2025 | 15,27 | 15,27 | 15,27 | 15,27 | -2,21% | - |
| 13.05.2025 | 15,61 | 15,61 | 15,61 | 15,61 | -1,36% | - |
| 12.05.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 5,71% | - |
| 09.05.2025 | 14,97 | 14,97 | 14,97 | 14,97 | 14,58% | - |
| 08.05.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 2,59% | - |
| 07.05.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -3,78% | - |
| 06.05.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 1,89% | - |
| 05.05.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -0,19% | - |
| 02.05.2025 | 12,84 | 13,02 | 12,84 | 13,02 | 3,71% | 100,00 |
| 30.04.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -1,80% | - |
| 29.04.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -0,16% | - |
| 28.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,73% | - |
| 25.04.2025 | 13,03 | 13,03 | 13,03 | 13,03 | 2,04% | - |
| 24.04.2025 | 12,77 | 12,77 | 12,77 | 12,77 | 0,79% | - |
| 23.04.2025 | 12,67 | 12,67 | 12,67 | 12,67 | 1,56% | - |
| 22.04.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -2,65% | - |
| 17.04.2025 | 12,81 | 12,81 | 12,81 | 12,81 | -1,23% | - |
| 16.04.2025 | 12,97 | 12,97 | 12,97 | 12,97 | -0,08% | - |
| 15.04.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 1,41% | - |
| 14.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,11% | - |
| 11.04.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -7,01% | - |
| 10.04.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 7,45% | - |
| 09.04.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -10,39% | - |
| 08.04.2025 | 13,34 | 14,00 | 13,34 | 14,00 | 7,69% | 2.283,00 |
| 07.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -9,78% | - |
| 04.04.2025 | 14,41 | 14,41 | 14,41 | 14,41 | -2,31% | - |
| 03.04.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -1,63% | - |
| 02.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,45% | - |
| 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% | - |