19,830€
1,38%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 19,67 | 19,92 | 19,45 | 19,80 | 0,96% | - |
| 24.07.2025 | 19,72 | 20,07 | 19,36 | 19,62 | -0,70% | - |
| 23.07.2025 | 19,30 | 19,79 | 18,93 | 19,75 | 2,83% | - |
| 22.07.2025 | 19,07 | 19,27 | 18,85 | 19,21 | 0,71% | - |
| 21.07.2025 | 19,43 | 19,60 | 18,88 | 19,08 | -1,80% | - |
| 18.07.2025 | 19,46 | 19,64 | 19,22 | 19,43 | -0,32% | - |
| 17.07.2025 | 19,40 | 19,96 | 19,05 | 19,49 | 0,53% | - |
| 16.07.2025 | 18,91 | 19,44 | 18,75 | 19,39 | 2,13% | - |
| 15.07.2025 | 18,76 | 19,18 | 18,42 | 18,98 | 1,18% | - |
| 14.07.2025 | 17,87 | 18,80 | 17,82 | 18,76 | 4,34% | - |
| 11.07.2025 | 18,87 | 18,92 | 17,98 | 17,98 | -4,70% | - |
| 10.07.2025 | 18,33 | 18,91 | 18,26 | 18,87 | 2,48% | - |
| 09.07.2025 | 17,93 | 18,41 | 17,92 | 18,41 | 2,65% | - |
| 08.07.2025 | 17,79 | 18,12 | 17,74 | 17,93 | 0,67% | - |
| 07.07.2025 | 17,75 | 18,21 | 17,70 | 17,81 | 0,71% | - |
| 04.07.2025 | 17,74 | 17,74 | 17,67 | 17,69 | -0,75% | - |
| 03.07.2025 | 18,08 | 18,19 | 17,74 | 17,82 | -0,90% | - |
| 02.07.2025 | 18,15 | 18,44 | 17,93 | 17,98 | -0,47% | - |
| 01.07.2025 | 18,30 | 18,78 | 17,94 | 18,07 | -1,35% | - |
| 30.06.2025 | 18,98 | 19,06 | 18,17 | 18,32 | -3,03% | - |
| 27.06.2025 | 19,04 | 19,30 | 18,53 | 18,89 | -0,55% | - |
| 26.06.2025 | 19,28 | 20,10 | 18,96 | 18,99 | -1,67% | - |
| 25.06.2025 | 19,31 | 19,80 | 18,89 | 19,32 | 0,05% | - |
| 24.06.2025 | 19,50 | 19,59 | 18,78 | 19,31 | -0,63% | - |
| 23.06.2025 | 19,69 | 20,24 | 19,12 | 19,43 | -1,53% | - |
| 20.06.2025 | 19,86 | 20,25 | 19,51 | 19,73 | -0,23% | - |
| 19.06.2025 | 19,99 | 19,99 | 19,78 | 19,78 | -1,13% | - |
| 18.06.2025 | 19,84 | 20,06 | 19,38 | 20,00 | 0,66% | - |
| 17.06.2025 | 19,08 | 19,91 | 18,76 | 19,87 | 3,65% | - |
| 16.06.2025 | 18,81 | 19,17 | 18,40 | 19,17 | 2,06% | - |
| 13.06.2025 | 18,60 | 19,03 | 18,55 | 18,78 | -0,03% | - |
| 12.06.2025 | 19,27 | 19,33 | 18,64 | 18,79 | -3,24% | - |
| 11.06.2025 | 19,40 | 19,62 | 19,25 | 19,42 | -0,04% | - |
| 10.06.2025 | 19,52 | 19,84 | 19,19 | 19,43 | -0,51% | 2.000,00 |
| 09.06.2025 | 19,22 | 19,58 | 18,95 | 19,53 | 1,30% | - |
| 06.06.2025 | 18,72 | 19,93 | 18,72 | 19,28 | 3,36% | - |
| 05.06.2025 | 19,07 | 19,13 | 18,33 | 18,65 | -2,21% | - |
| 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% | - |