19,235€
-0,18%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 19,34 | 19,71 | 18,91 | 19,07 | -1,36% | - |
| 20.02.2025 | 18,84 | 19,50 | 18,74 | 19,33 | 2,40% | - |
| 19.02.2025 | 19,03 | 19,23 | 17,89 | 18,88 | -0,11% | - |
| 18.02.2025 | 19,00 | 19,50 | 18,71 | 18,90 | -0,46% | - |
| 17.02.2025 | 19,13 | 19,33 | 18,95 | 18,98 | -0,64% | - |
| 14.02.2025 | 18,93 | 19,30 | 18,73 | 19,11 | 1,14% | - |
| 13.02.2025 | 18,34 | 19,05 | 18,18 | 18,89 | 2,80% | - |
| 12.02.2025 | 17,87 | 18,43 | 17,55 | 18,38 | 2,95% | - |
| 11.02.2025 | 18,22 | 18,78 | 17,52 | 17,85 | -2,54% | - |
| 10.02.2025 | 18,00 | 18,34 | 17,85 | 18,31 | 1,98% | - |
| 07.02.2025 | 18,43 | 18,51 | 17,94 | 17,96 | -2,49% | - |
| 06.02.2025 | 18,89 | 19,18 | 18,39 | 18,42 | -2,19% | - |
| 05.02.2025 | 17,99 | 18,90 | 17,93 | 18,83 | 4,41% | - |
| 04.02.2025 | 17,94 | 18,22 | 17,79 | 18,04 | 0,28% | - |
| 03.02.2025 | 17,95 | 18,16 | 17,31 | 17,99 | -0,04% | - |
| 31.01.2025 | 18,02 | 18,26 | 17,72 | 17,99 | 0,19% | 5.000,00 |
| 30.01.2025 | 17,67 | 18,09 | 17,48 | 17,96 | 1,70% | - |
| 29.01.2025 | 17,62 | 18,12 | 17,35 | 17,66 | 0,03% | - |
| 28.01.2025 | 17,45 | 17,94 | 16,97 | 17,65 | 1,35% | - |
| 27.01.2025 | 17,71 | 18,19 | 17,41 | 17,42 | -2,10% | - |
| 24.01.2025 | 18,24 | 18,44 | 17,79 | 17,79 | -2,96% | - |
| 23.01.2025 | 17,10 | 18,40 | 16,82 | 18,34 | 7,22% | - |
| 22.01.2025 | 17,19 | 17,37 | 16,93 | 17,10 | -0,32% | - |
| 21.01.2025 | 16,99 | 17,34 | 16,93 | 17,16 | 1,32% | - |
| 20.01.2025 | 17,04 | 17,14 | 16,92 | 16,93 | -0,95% | - |
| 17.01.2025 | 17,05 | 17,39 | 16,89 | 17,10 | 0,47% | - |
| 16.01.2025 | 17,04 | 17,27 | 16,66 | 17,02 | 0,01% | - |
| 15.01.2025 | 16,43 | 17,13 | 16,18 | 17,01 | 3,74% | - |
| 14.01.2025 | 17,49 | 17,83 | 16,12 | 16,40 | -6,36% | - |
| 13.01.2025 | 16,87 | 17,52 | 16,68 | 17,51 | 3,92% | - |
| 10.01.2025 | 17,09 | 17,29 | 16,68 | 16,85 | -1,20% | - |
| 09.01.2025 | 17,06 | 17,08 | 17,02 | 17,06 | -0,05% | - |
| 08.01.2025 | 17,21 | 17,35 | 16,54 | 17,07 | 1,43% | - |
| 07.01.2025 | 16,78 | 17,10 | 16,63 | 16,83 | 0,24% | - |
| 06.01.2025 | 17,85 | 17,97 | 16,77 | 16,79 | -5,96% | - |
| 03.01.2025 | 18,06 | 19,15 | 17,59 | 17,85 | -1,88% | - |
| 02.01.2025 | 17,74 | 18,86 | 17,72 | 18,19 | 13,16% | 60,00 |
| 30.12.2024 | 16,21 | 16,36 | 16,08 | 16,08 | -1,17% | - |
| 27.12.2024 | 16,67 | 16,77 | 16,00 | 16,27 | -1,57% | - |
| 23.12.2024 | 16,27 | 16,53 | 15,95 | 16,53 | 2,10% | - |
| 20.12.2024 | 16,13 | 16,59 | 15,65 | 16,19 | 0,28% | 89,00 |
| 19.12.2024 | 16,31 | 16,74 | 15,64 | 16,14 | -1,07% | - |
| 18.12.2024 | 16,60 | 17,05 | 16,11 | 16,32 | -1,78% | - |
| 17.12.2024 | 16,36 | 16,76 | 16,27 | 16,61 | 0,70% | - |
| 16.12.2024 | 16,46 | 16,81 | 16,29 | 16,50 | 0,27% | - |
| 13.12.2024 | 16,50 | 16,61 | 15,97 | 16,45 | -0,33% | - |
| 12.12.2024 | 17,11 | 17,34 | 16,49 | 16,51 | -3,95% | - |
| 11.12.2024 | 17,56 | 17,71 | 16,99 | 17,18 | -2,36% | - |
| 10.12.2024 | 17,77 | 18,15 | 17,16 | 17,60 | -1,07% | - |
| 09.12.2024 | 16,26 | 18,09 | 16,26 | 17,79 | 8,73% | - |
| 06.12.2024 | 15,79 | 16,44 | 15,74 | 16,36 | 3,62% | - |
| 05.12.2024 | 16,31 | 16,31 | 15,72 | 15,79 | -3,41% | - |
| 04.12.2024 | 15,54 | 16,42 | 15,51 | 16,35 | 5,36% | - |
| 03.12.2024 | 15,71 | 15,90 | 15,32 | 15,51 | -1,88% | - |
| 02.12.2024 | 15,48 | 15,88 | 15,25 | 15,81 | 2,33% | - |
| 29.11.2024 | 15,45 | 15,64 | 15,30 | 15,45 | -0,15% | - |
| 28.11.2024 | 15,46 | 15,48 | 15,45 | 15,47 | 0,36% | - |
| 27.11.2024 | 15,47 | 15,62 | 15,26 | 15,42 | -0,32% | - |
| 26.11.2024 | 15,79 | 15,80 | 15,36 | 15,47 | -1,85% | - |
| 25.11.2024 | 15,71 | 16,27 | 15,67 | 15,76 | 0,33% | - |
| 22.11.2024 | 15,46 | 16,04 | 15,39 | 15,71 | 1,65% | - |
| 21.11.2024 | 15,30 | 15,71 | 14,83 | 15,45 | 0,07% | - |
| 20.11.2024 | 15,39 | 15,65 | 15,20 | 15,44 | 1,01% | - |
| 19.11.2024 | 16,09 | 16,14 | 15,14 | 15,29 | -4,94% | - |
| 18.11.2024 | 15,92 | 16,45 | 15,67 | 16,08 | 0,93% | - |
| 15.11.2024 | 16,07 | 16,42 | 15,52 | 15,94 | -1,64% | - |
| 14.11.2024 | 16,65 | 16,93 | 16,16 | 16,20 | -2,70% | - |
| 13.11.2024 | 16,84 | 17,17 | 16,64 | 16,65 | -1,41% | - |
| 12.11.2024 | 17,17 | 17,39 | 16,82 | 16,89 | -1,53% | - |
| 11.11.2024 | 16,50 | 17,57 | 16,48 | 17,15 | 4,13% | - |
| 08.11.2024 | 15,96 | 16,78 | 15,87 | 16,47 | 3,36% | - |
| 07.11.2024 | 14,70 | 16,19 | 14,16 | 15,94 | 8,33% | - |
| 06.11.2024 | 14,22 | 14,76 | 14,14 | 14,71 | 7,02% | - |
| 05.11.2024 | 13,46 | 13,80 | 13,18 | 13,75 | 2,21% | - |
| 04.11.2024 | 13,59 | 13,82 | 13,41 | 13,45 | -1,12% | - |
| 01.11.2024 | 13,41 | 13,75 | 13,36 | 13,60 | 0,42% | - |
| 31.10.2024 | 13,57 | 13,62 | 13,26 | 13,54 | -0,22% | - |
| 30.10.2024 | 13,61 | 13,81 | 13,47 | 13,57 | -1,45% | - |
| 29.10.2024 | 13,64 | 13,81 | 13,50 | 13,77 | 1,12% | - |
| 28.10.2024 | 13,33 | 13,71 | 13,24 | 13,62 | 2,50% | - |
| 25.10.2024 | 13,38 | 13,50 | 13,21 | 13,29 | -0,60% | - |
| 24.10.2024 | 13,22 | 13,44 | 13,21 | 13,37 | 0,87% | - |
| 23.10.2024 | 13,45 | 13,69 | 13,10 | 13,25 | -1,38% | - |
| 22.10.2024 | 13,79 | 13,82 | 13,44 | 13,44 | -1,52% | - |
| 21.10.2024 | 14,08 | 14,38 | 13,39 | 13,65 | -3,14% | - |
| 18.10.2024 | 13,89 | 14,15 | 13,86 | 14,09 | 0,55% | - |
| 17.10.2024 | 13,85 | 14,09 | 13,79 | 14,01 | 1,19% | - |
| 16.10.2024 | 13,69 | 13,95 | 13,54 | 13,85 | 1,13% | - |
| 15.10.2024 | 13,78 | 13,93 | 13,62 | 13,69 | -0,40% | - |
| 14.10.2024 | 13,65 | 13,82 | 13,54 | 13,75 | 0,77% | - |
| 11.10.2024 | 13,30 | 13,67 | 13,19 | 13,64 | 2,53% | - |
| 10.10.2024 | 13,33 | 13,53 | 13,05 | 13,30 | -0,23% | - |
| 09.10.2024 | 13,16 | 13,44 | 13,15 | 13,33 | 1,21% | - |
| 08.10.2024 | 13,41 | 13,57 | 13,17 | 13,17 | -1,73% | - |
| 07.10.2024 | 13,76 | 13,84 | 13,29 | 13,41 | -2,53% | - |
| 04.10.2024 | 13,27 | 13,82 | 13,27 | 13,75 | 2,98% | - |
| 03.10.2024 | 13,70 | 13,74 | 13,22 | 13,36 | -2,54% | - |
| 02.10.2024 | 13,79 | 13,90 | 13,61 | 13,70 | -0,85% | - |
| 01.10.2024 | 13,80 | 14,02 | 13,50 | 13,82 | 0,00% | - |
| 30.09.2024 | 14,04 | 14,25 | 13,67 | 13,82 | -1,67% | - |