21,120€
4,24%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 20,81 | 20,81 | 20,81 | 20,81 | 2,71% | - |
| 07.08.2025 | 20,26 | 20,26 | 20,26 | 20,26 | -0,25% | - |
| 06.08.2025 | 20,31 | 20,31 | 20,31 | 20,31 | -1,84% | - |
| 05.08.2025 | 20,69 | 20,69 | 20,69 | 20,69 | 2,22% | - |
| 04.08.2025 | 20,24 | 20,24 | 20,24 | 20,24 | -0,78% | - |
| 01.08.2025 | 20,65 | 20,65 | 20,40 | 20,40 | -0,73% | 100,00 |
| 31.07.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 5,57% | - |
| 30.07.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -1,34% | - |
| 29.07.2025 | 19,41 | 19,73 | 19,41 | 19,73 | 0,15% | 23,00 |
| 28.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,05% | 20,00 |
| 25.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,11% | - |
| 24.07.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 4,10% | 40,00 |
| 23.07.2025 | 19,13 | 19,13 | 19,13 | 19,13 | 1,14% | - |
| 22.07.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -3,30% | - |
| 21.07.2025 | 19,26 | 19,56 | 19,26 | 19,56 | 1,37% | 193,00 |
| 18.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,18% | - |
| 17.07.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 2,61% | - |
| 16.07.2025 | 18,77 | 18,77 | 18,77 | 18,77 | 0,75% | - |
| 15.07.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 4,81% | - |
| 14.07.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -4,95% | - |
| 11.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,72% | - |
| 10.07.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 2,33% | - |
| 09.07.2025 | 17,79 | 17,79 | 17,79 | 17,79 | 0,68% | - |
| 08.07.2025 | 17,67 | 17,67 | 17,67 | 17,67 | 0,34% | - |
| 07.07.2025 | 17,61 | 17,61 | 17,61 | 17,61 | -0,03% | - |
| 04.07.2025 | 17,62 | 17,62 | 17,62 | 17,62 | -1,48% | - |
| 03.07.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -0,75% | - |
| 02.07.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -0,69% | - |
| 01.07.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -3,41% | - |
| 30.06.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -0,50% | - |
| 27.06.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -1,33% | - |
| 26.06.2025 | 19,13 | 19,13 | 19,13 | 19,13 | -0,08% | - |
| 25.06.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -0,88% | - |
| 24.06.2025 | 19,32 | 19,32 | 19,32 | 19,32 | -1,23% | - |
| 23.06.2025 | 19,56 | 19,56 | 19,56 | 19,56 | -0,94% | - |
| 20.06.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -0,50% | - |
| 19.06.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 0,79% | - |
| 18.06.2025 | 19,69 | 19,69 | 19,69 | 19,69 | -0,43% | - |
| 17.06.2025 | 18,97 | 19,77 | 18,97 | 19,77 | 5,89% | 100,00 |
| 16.06.2025 | 18,67 | 18,67 | 18,67 | 18,67 | 0,81% | - |
| 13.06.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -3,34% | - |
| 12.06.2025 | 19,16 | 19,16 | 19,16 | 19,16 | -0,44% | - |
| 11.06.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -0,85% | - |
| 10.06.2025 | 19,41 | 19,41 | 19,41 | 19,41 | 1,73% | - |
| 09.06.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 2,75% | - |
| 06.06.2025 | 18,57 | 18,57 | 18,57 | 18,57 | -1,88% | - |
| 05.06.2025 | 18,93 | 18,93 | 18,93 | 18,93 | -3,00% | - |
| 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 |