19,097€
-0,51%
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 | 19,12 | 19,07 | 19,09 | 0,09% | - |
| 04.06.2025 | 19,20 | 20,53 | 18,95 | 19,07 | -1,35% | - |
| 03.06.2025 | 18,74 | 19,38 | 18,67 | 19,33 | 3,09% | - |
| 02.06.2025 | 18,99 | 19,10 | 18,44 | 18,75 | -1,32% | - |
| 30.05.2025 | 19,69 | 19,77 | 18,95 | 19,00 | -3,11% | - |
| 29.05.2025 | 19,88 | 19,91 | 19,33 | 19,61 | 0,46% | - |
| 28.05.2025 | 19,60 | 19,75 | 19,42 | 19,52 | -0,33% | - |
| 27.05.2025 | 19,50 | 19,89 | 19,27 | 19,59 | 0,31% | - |
| 26.05.2025 | 19,43 | 19,61 | 19,43 | 19,53 | 0,90% | - |
| 23.05.2025 | 19,03 | 19,38 | 18,64 | 19,35 | 1,34% | - |
| 22.05.2025 | 19,15 | 19,62 | 18,99 | 19,10 | -1,01% | - |
| 21.05.2025 | 19,22 | 20,11 | 19,12 | 19,29 | 0,31% | - |
| 20.05.2025 | 19,51 | 19,67 | 18,53 | 19,23 | -1,73% | - |
| 19.05.2025 | 19,76 | 20,91 | 19,21 | 19,57 | -1,99% | - |
| 16.05.2025 | 15,68 | 22,48 | 15,68 | 19,97 | 26,76% | 844,00 |
| 15.05.2025 | 15,25 | 15,76 | 15,15 | 15,75 | 2,46% | - |
| 14.05.2025 | 15,39 | 15,75 | 15,13 | 15,37 | 0,03% | - |
| 13.05.2025 | 15,72 | 15,96 | 15,32 | 15,37 | -2,73% | - |
| 12.05.2025 | 15,71 | 16,70 | 15,11 | 15,80 | 2,05% | - |
| 09.05.2025 | 15,08 | 15,66 | 14,72 | 15,48 | 2,58% | - |
| 08.05.2025 | 13,20 | 15,40 | 12,91 | 15,09 | 15,17% | - |
| 07.05.2025 | 12,86 | 13,15 | 12,68 | 13,11 | 2,48% | - |
| 06.05.2025 | 13,35 | 13,38 | 12,78 | 12,79 | -4,39% | - |
| 05.05.2025 | 13,09 | 13,53 | 12,74 | 13,38 | 1,46% | - |
| 02.05.2025 | 12,83 | 13,54 | 12,79 | 13,18 | 2,41% | - |
| 30.04.2025 | 12,63 | 12,92 | 12,44 | 12,87 | 1,43% | - |
| 29.04.2025 | 12,89 | 12,94 | 12,62 | 12,69 | -0,94% | - |
| 28.04.2025 | 12,89 | 13,24 | 12,49 | 12,81 | -1,16% | - |
| 25.04.2025 | 13,09 | 13,18 | 12,72 | 12,96 | -0,51% | - |
| 24.04.2025 | 12,84 | 13,03 | 12,53 | 13,03 | 0,95% | - |
| 23.04.2025 | 12,80 | 13,20 | 12,74 | 12,91 | 2,71% | - |
| 22.04.2025 | 12,44 | 12,92 | 12,25 | 12,57 | -2,94% | - |
| 17.04.2025 | 12,94 | 13,08 | 12,63 | 12,95 | 1,21% | - |
| 16.04.2025 | 13,07 | 13,26 | 12,57 | 12,79 | -3,62% | - |
| 15.04.2025 | 13,07 | 13,45 | 12,99 | 13,27 | 1,37% | - |
| 14.04.2025 | 12,87 | 13,20 | 12,67 | 13,09 | 1,99% | - |
| 11.04.2025 | 12,62 | 12,92 | 12,04 | 12,84 | 1,90% | - |
| 10.04.2025 | 13,64 | 13,72 | 12,06 | 12,60 | -7,93% | 120,00 |
| 09.04.2025 | 12,51 | 13,91 | 12,10 | 13,68 | 6,21% | - |
| 08.04.2025 | 13,54 | 13,95 | 12,64 | 12,88 | -3,92% | - |
| 07.04.2025 | 13,58 | 14,36 | 13,19 | 13,41 | -4,54% | - |
| 04.04.2025 | 14,52 | 14,98 | 13,88 | 14,05 | -3,92% | - |
| 03.04.2025 | 14,84 | 14,96 | 14,40 | 14,62 | -4,54% | - |
| 02.04.2025 | 15,10 | 15,42 | 14,91 | 15,31 | 1,32% | - |
| 01.04.2025 | 15,32 | 15,63 | 14,94 | 15,11 | -1,60% | - |
| 31.03.2025 | 15,75 | 15,83 | 15,06 | 15,36 | -1,04% | - |
| 28.03.2025 | 15,93 | 15,96 | 15,52 | 15,52 | -3,36% | - |
| 27.03.2025 | 15,84 | 16,36 | 15,67 | 16,06 | 1,17% | - |
| 26.03.2025 | 15,85 | 15,96 | 15,54 | 15,88 | 0,03% | - |
| 25.03.2025 | 15,94 | 16,13 | 15,69 | 15,87 | -1,42% | - |
| 24.03.2025 | 15,69 | 16,11 | 15,69 | 16,10 | -0,98% | - |
| 21.03.2025 | 15,86 | 16,43 | 15,35 | 16,26 | -1,45% | - |
| 20.03.2025 | 15,91 | 16,59 | 15,80 | 16,50 | 1,73% | - |
| 19.03.2025 | 15,83 | 16,32 | 15,76 | 16,22 | 2,91% | - |
| 18.03.2025 | 15,72 | 16,13 | 15,34 | 15,76 | -1,36% | - |
| 17.03.2025 | 16,04 | 16,37 | 15,60 | 15,98 | 0,05% | - |
| 14.03.2025 | 15,54 | 16,26 | 15,37 | 15,97 | 2,98% | - |
| 13.03.2025 | 15,43 | 15,64 | 15,27 | 15,51 | -1,85% | - |
| 12.03.2025 | 15,78 | 16,05 | 15,30 | 15,80 | -0,13% | - |
| 11.03.2025 | 15,85 | 16,01 | 15,43 | 15,82 | 0,60% | - |
| 10.03.2025 | 16,15 | 16,45 | 15,70 | 15,73 | -2,84% | - |
| 07.03.2025 | 16,37 | 16,63 | 15,92 | 16,19 | -0,83% | - |
| 06.03.2025 | 16,74 | 16,85 | 16,32 | 16,32 | -2,56% | - |
| 05.03.2025 | 17,28 | 17,28 | 16,70 | 16,75 | -2,67% | - |
| 04.03.2025 | 17,36 | 17,48 | 16,96 | 17,21 | -0,61% | - |
| 03.03.2025 | 18,85 | 18,87 | 17,25 | 17,31 | -8,27% | - |
| 28.02.2025 | 18,62 | 18,92 | 18,13 | 18,87 | 1,53% | - |
| 27.02.2025 | 18,10 | 19,88 | 18,08 | 18,59 | 2,61% | - |
| 26.02.2025 | 18,15 | 18,75 | 18,07 | 18,12 | 0,24% | - |
| 25.02.2025 | 18,61 | 18,71 | 17,93 | 18,07 | -2,89% | - |
| 24.02.2025 | 19,07 | 19,52 | 18,55 | 18,61 | -2,39% | - |
| 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% | - |