19,053€
1,97%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 14,03 | 14,03 | 14,03 | 14,03 | 5,53% | - |
| 05.11.2024 | 13,35 | 13,35 | 13,30 | 13,30 | -1,66% | - |
| 04.11.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 1,43% | - |
| 01.11.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -0,86% | - |
| 31.10.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -0,66% | - |
| 30.10.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -0,04% | - |
| 29.10.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 2,38% | - |
| 28.10.2024 | 13,23 | 13,23 | 13,23 | 13,23 | -0,41% | - |
| 25.10.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 0,84% | - |
| 24.10.2024 | 13,16 | 13,17 | 13,16 | 13,17 | -1,16% | 50,00 |
| 23.10.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -1,41% | - |
| 22.10.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -3,29% | - |
| 21.10.2024 | 13,98 | 13,98 | 13,98 | 13,98 | 0,65% | - |
| 18.10.2024 | 13,89 | 13,89 | 13,89 | 13,89 | 1,06% | - |
| 17.10.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 1,07% | - |
| 16.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,13% | - |
| 15.10.2024 | 13,66 | 13,75 | 13,66 | 13,75 | 1,51% | 555,00 |
| 14.10.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 2,57% | - |
| 11.10.2024 | 13,21 | 13,21 | 13,21 | 13,21 | -0,19% | - |
| 10.10.2024 | 13,23 | 13,23 | 13,23 | 13,23 | 0,15% | - |
| 09.10.2024 | 13,06 | 13,21 | 13,06 | 13,21 | -2,58% | - |
| 08.10.2024 | 13,31 | 13,56 | 13,31 | 13,56 | -0,62% | 100,00 |
| 07.10.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 3,02% | - |
| 04.10.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -2,57% | - |
| 03.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,80% | - |
| 02.10.2024 | 13,71 | 13,71 | 13,71 | 13,71 | 0,04% | - |
| 01.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,72% | - |
| 30.09.2024 | 13,94 | 13,94 | 13,94 | 13,94 | 1,31% | - |