18,568€
0,23%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,59 | 18,85 | 18,54 | 18,57 | 0,02% | - |
| 28.05.2026 | 18,28 | 18,74 | 17,97 | 18,57 | 1,89% | - |
| 27.05.2026 | 18,29 | 18,56 | 18,20 | 18,22 | -0,32% | - |
| 26.05.2026 | 18,25 | 18,51 | 17,98 | 18,28 | -0,11% | - |
| 25.05.2026 | 18,28 | 18,44 | 18,27 | 18,30 | 0,65% | - |
| 22.05.2026 | 18,32 | 18,57 | 18,16 | 18,18 | -0,89% | 1.200,00 |
| 21.05.2026 | 18,00 | 18,47 | 17,55 | 18,34 | 1,83% | - |
| 20.05.2026 | 17,65 | 18,06 | 17,64 | 18,01 | 2,00% | - |
| 19.05.2026 | 17,74 | 18,02 | 17,49 | 17,66 | -0,89% | - |
| 18.05.2026 | 18,28 | 18,61 | 17,76 | 17,82 | -3,21% | - |
| 15.05.2026 | 18,92 | 18,98 | 18,39 | 18,41 | -2,55% | - |
| 14.05.2026 | 18,99 | 19,15 | 18,76 | 18,89 | -0,21% | - |
| 13.05.2026 | 18,51 | 19,02 | 18,30 | 18,93 | 2,35% | - |
| 12.05.2026 | 18,52 | 18,81 | 18,39 | 18,50 | -0,08% | - |
| 11.05.2026 | 19,01 | 19,20 | 18,47 | 18,51 | -2,68% | - |
| 08.05.2026 | 19,24 | 19,45 | 18,91 | 19,02 | -1,09% | - |
| 07.05.2026 | 18,31 | 19,41 | 17,69 | 19,23 | 5,05% | - |
| 06.05.2026 | 19,09 | 19,64 | 18,20 | 18,31 | -4,16% | 600,00 |
| 05.05.2026 | 19,03 | 19,36 | 18,91 | 19,10 | 0,67% | - |
| 04.05.2026 | 18,73 | 19,03 | 18,41 | 18,97 | -0,86% | - |
| 30.04.2026 | 18,92 | 19,36 | 18,88 | 19,14 | 1,02% | - |
| 29.04.2026 | 19,41 | 19,45 | 18,86 | 18,95 | -2,19% | - |
| 28.04.2026 | 19,05 | 19,45 | 18,84 | 19,37 | 1,80% | - |
| 27.04.2026 | 18,69 | 19,43 | 18,60 | 19,03 | 1,51% | - |
| 24.04.2026 | 18,91 | 19,23 | 18,52 | 18,75 | -0,91% | - |
| 23.04.2026 | 18,88 | 19,12 | 18,69 | 18,92 | 0,19% | - |
| 22.04.2026 | 18,65 | 19,07 | 18,60 | 18,88 | 1,56% | - |
| 21.04.2026 | 18,79 | 18,93 | 18,48 | 18,59 | -0,85% | - |
| 20.04.2026 | 18,73 | 19,23 | 18,65 | 18,75 | -0,18% | - |
| 17.04.2026 | 18,08 | 18,94 | 18,06 | 18,79 | 4,13% | - |
| 16.04.2026 | 18,44 | 18,73 | 17,95 | 18,04 | -2,21% | - |
| 15.04.2026 | 18,67 | 18,94 | 18,41 | 18,45 | -0,90% | - |
| 14.04.2026 | 18,23 | 18,75 | 18,05 | 18,62 | 2,00% | - |
| 13.04.2026 | 18,48 | 18,62 | 17,91 | 18,25 | -1,14% | - |
| 10.04.2026 | 19,29 | 19,39 | 18,27 | 18,46 | -4,08% | - |
| 09.04.2026 | 19,32 | 19,37 | 18,90 | 19,25 | -0,59% | - |
| 08.04.2026 | 19,34 | 19,49 | 19,19 | 19,36 | 1,56% | - |
| 07.04.2026 | 19,35 | 19,38 | 18,92 | 19,06 | -0,95% | - |
| 02.04.2026 | 19,13 | 19,47 | 18,96 | 19,25 | -0,13% | - |
| 01.04.2026 | 19,28 | 19,64 | 19,00 | 19,27 | 0,00% | - |
| 31.03.2026 | 18,53 | 19,37 | 18,44 | 19,27 | 4,76% | 17.297,00 |
| 30.03.2026 | 18,08 | 18,45 | 18,07 | 18,40 | 2,12% | - |
| 27.03.2026 | 18,67 | 18,69 | 18,01 | 18,01 | -3,36% | - |
| 26.03.2026 | 18,98 | 19,00 | 18,60 | 18,64 | -2,09% | - |
| 25.03.2026 | 18,13 | 19,32 | 18,11 | 19,04 | 5,07% | - |
| 24.03.2026 | 18,10 | 18,19 | 17,62 | 18,12 | 0,30% | - |
| 23.03.2026 | 17,80 | 18,55 | 17,75 | 18,07 | 0,72% | - |
| 20.03.2026 | 17,90 | 18,20 | 17,82 | 17,94 | 0,53% | - |
| 19.03.2026 | 17,73 | 18,01 | 17,36 | 17,84 | 0,71% | 20.967,00 |
| 18.03.2026 | 18,20 | 18,23 | 17,49 | 17,72 | -2,17% | 3.000,00 |
| 17.03.2026 | 18,49 | 18,69 | 18,05 | 18,11 | -2,37% | - |
| 16.03.2026 | 18,11 | 18,72 | 18,00 | 18,55 | 2,99% | - |
| 13.03.2026 | 18,53 | 18,77 | 17,99 | 18,01 | -2,66% | - |
| 12.03.2026 | 18,82 | 19,02 | 18,40 | 18,50 | -2,29% | - |
| 11.03.2026 | 19,51 | 19,54 | 18,82 | 18,94 | -2,50% | - |
| 10.03.2026 | 19,45 | 19,69 | 19,14 | 19,42 | 0,05% | - |
| 09.03.2026 | 18,86 | 19,48 | 18,77 | 19,41 | 1,58% | - |
| 06.03.2026 | 19,33 | 19,51 | 18,66 | 19,11 | -1,04% | - |
| 05.03.2026 | 20,11 | 20,32 | 19,03 | 19,31 | -3,84% | - |
| 04.03.2026 | 19,29 | 20,15 | 19,07 | 20,08 | 3,80% | - |
| 03.03.2026 | 19,38 | 19,85 | 19,29 | 19,35 | -0,85% | - |
| 02.03.2026 | 20,69 | 20,81 | 19,46 | 19,51 | -6,04% | - |
| 27.02.2026 | 20,77 | 21,49 | 20,50 | 20,77 | 0,41% | - |
| 26.02.2026 | 21,76 | 21,78 | 19,89 | 20,68 | -2,36% | 1.680,00 |
| 25.02.2026 | 20,83 | 21,26 | 20,74 | 21,18 | 1,39% | - |
| 24.02.2026 | 21,04 | 21,34 | 20,83 | 20,89 | -0,52% | - |
| 23.02.2026 | 20,17 | 21,14 | 20,14 | 21,00 | 3,19% | - |
| 20.02.2026 | 20,73 | 20,78 | 20,11 | 20,35 | -1,50% | - |
| 19.02.2026 | 19,68 | 20,87 | 19,48 | 20,66 | 4,85% | - |
| 18.02.2026 | 19,40 | 19,74 | 19,14 | 19,71 | 1,78% | - |
| 17.02.2026 | 18,55 | 19,46 | 18,53 | 19,36 | 4,21% | - |
| 16.02.2026 | 18,59 | 18,66 | 18,56 | 18,58 | 0,11% | - |
| 13.02.2026 | 18,24 | 18,68 | 18,10 | 18,56 | 2,27% | - |
| 12.02.2026 | 18,99 | 19,09 | 18,12 | 18,15 | -3,92% | - |
| 11.02.2026 | 19,10 | 19,30 | 18,64 | 18,89 | -0,93% | - |
| 10.02.2026 | 19,49 | 19,61 | 19,04 | 19,06 | -2,16% | - |
| 09.02.2026 | 19,90 | 19,99 | 19,33 | 19,48 | -2,32% | - |
| 06.02.2026 | 19,87 | 20,27 | 19,79 | 19,95 | 0,45% | - |
| 05.02.2026 | 20,54 | 20,89 | 19,84 | 19,86 | -3,24% | - |
| 04.02.2026 | 20,98 | 21,08 | 20,51 | 20,52 | -1,72% | - |
| 03.02.2026 | 21,28 | 21,97 | 20,67 | 20,88 | -5,84% | - |
| 02.02.2026 | 21,01 | 22,22 | 21,00 | 22,18 | 4,55% | - |
| 30.01.2026 | 21,41 | 21,63 | 21,14 | 21,21 | -1,28% | - |
| 29.01.2026 | 21,40 | 21,77 | 21,36 | 21,49 | 0,12% | - |
| 28.01.2026 | 21,86 | 22,71 | 21,38 | 21,46 | -1,51% | - |
| 27.01.2026 | 22,60 | 22,75 | 21,49 | 21,79 | -3,41% | - |
| 26.01.2026 | 22,62 | 22,84 | 22,29 | 22,56 | -0,27% | - |
| 23.01.2026 | 23,44 | 23,66 | 22,61 | 22,62 | -3,08% | - |
| 22.01.2026 | 22,92 | 23,57 | 22,81 | 23,34 | 1,90% | - |
| 21.01.2026 | 22,44 | 23,08 | 22,25 | 22,91 | 2,21% | - |
| 20.01.2026 | 22,02 | 22,46 | 21,64 | 22,41 | 0,90% | - |
| 19.01.2026 | 22,21 | 22,28 | 22,18 | 22,21 | -0,89% | - |
| 16.01.2026 | 22,89 | 23,03 | 22,25 | 22,41 | -1,95% | - |
| 15.01.2026 | 23,07 | 23,32 | 22,77 | 22,86 | -0,89% | - |
| 14.01.2026 | 22,66 | 23,07 | 22,44 | 23,06 | 1,45% | - |
| 13.01.2026 | 22,79 | 23,05 | 22,36 | 22,73 | -0,31% | - |
| 12.01.2026 | 22,85 | 22,92 | 22,32 | 22,80 | -0,31% | - |
| 09.01.2026 | 23,11 | 23,36 | 22,78 | 22,87 | -1,04% | - |
| 08.01.2026 | 23,39 | 23,62 | 22,80 | 23,11 | -1,66% | 4.095,00 |
| 07.01.2026 | 23,05 | 23,74 | 23,03 | 23,50 | 2,13% | - |