18,103€
0,88%
Echtzeit-Aktienkurs ACADIA Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ACADIA Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 17,88 | 18,32 | 17,79 | 18,10 | 0,67% | - |
| 21.10.2026 | 18,22 | 18,32 | 17,90 | 17,98 | -1,18% | - |
| 20.10.2026 | 17,65 | 18,23 | 17,41 | 18,20 | 3,13% | - |
| 19.10.2026 | 17,12 | 17,69 | 16,96 | 17,65 | 3,64% | - |
| 16.10.2026 | 17,58 | 17,72 | 16,83 | 17,03 | -3,06% | - |
| 15.10.2026 | 17,17 | 17,73 | 17,12 | 17,56 | 1,73% | - |
| 14.10.2026 | 16,64 | 17,28 | 16,60 | 17,27 | 3,88% | - |
| 13.10.2026 | 17,42 | 17,52 | 16,43 | 16,62 | -4,51% | - |
| 12.10.2026 | 17,72 | 17,95 | 17,40 | 17,41 | -1,46% | - |
| 09.10.2026 | 17,46 | 17,91 | 17,34 | 17,66 | 1,13% | 800,00 |
| 08.10.2026 | 17,51 | 17,66 | 17,26 | 17,47 | 0,00% | - |
| 07.10.2026 | 17,56 | 17,71 | 17,37 | 17,47 | -0,43% | - |
| 06.10.2026 | 17,95 | 18,06 | 17,48 | 17,54 | -2,07% | - |
| 05.10.2026 | 17,81 | 18,20 | 17,46 | 17,91 | 1,04% | - |
| 02.10.2026 | 17,73 | 17,98 | 17,66 | 17,73 | -0,08% | - |
| 01.10.2026 | 17,86 | 18,12 | 17,38 | 17,74 | 0,03% | - |
| 30.09.2026 | 17,91 | 18,22 | 17,56 | 17,74 | -0,61% | - |
| 29.09.2026 | 18,03 | 18,38 | 17,70 | 17,84 | -1,16% | - |
| 28.09.2026 | 18,19 | 18,31 | 17,40 | 18,05 | -0,55% | - |
| 25.09.2026 | 19,69 | 19,69 | 18,11 | 18,15 | -17,90% | - |
| 24.09.2026 | 22,29 | 22,45 | 17,90 | 22,11 | -1,01% | - |
| 23.09.2026 | 23,14 | 23,28 | 21,94 | 22,34 | -4,18% | - |
| 22.09.2026 | 23,02 | 23,48 | 22,85 | 23,31 | 1,24% | - |
| 21.09.2026 | 23,86 | 24,17 | 22,98 | 23,03 | -3,03% | - |
| 18.09.2026 | 23,96 | 24,24 | 23,31 | 23,75 | -0,73% | - |
| 17.09.2026 | 24,17 | 24,35 | 23,79 | 23,92 | -0,35% | - |
| 16.09.2026 | 23,22 | 24,04 | 23,19 | 24,01 | 3,83% | - |
| 15.09.2026 | 23,79 | 24,07 | 23,09 | 23,12 | -2,96% | - |
| 14.09.2026 | 24,05 | 24,36 | 23,70 | 23,83 | -0,83% | - |
| 11.09.2026 | 24,00 | 24,30 | 23,77 | 24,03 | 0,57% | - |
| 10.09.2026 | 23,88 | 24,03 | 23,56 | 23,89 | 0,38% | - |
| 09.09.2026 | 23,73 | 24,01 | 23,42 | 23,80 | 0,42% | - |
| 08.09.2026 | 23,92 | 24,16 | 23,35 | 23,70 | -1,06% | - |
| 07.09.2026 | 24,04 | 24,04 | 23,93 | 23,96 | -0,73% | - |
| 04.09.2026 | 23,96 | 24,27 | 23,90 | 24,13 | 0,73% | - |
| 03.09.2026 | 24,99 | 25,16 | 23,76 | 23,96 | -4,08% | - |
| 02.09.2026 | 24,94 | 25,63 | 24,76 | 24,98 | 0,20% | - |
| 01.09.2026 | 24,95 | 25,19 | 24,72 | 24,93 | 0,08% | - |
| 31.08.2026 | 25,05 | 25,39 | 24,62 | 24,91 | -0,95% | - |
| 28.08.2026 | 25,54 | 25,74 | 25,04 | 25,15 | -1,45% | - |
| 27.08.2026 | 25,41 | 25,65 | 25,00 | 25,52 | 0,53% | - |
| 26.08.2026 | 26,23 | 26,54 | 25,15 | 25,38 | -3,06% | - |
| 25.08.2026 | 25,45 | 26,36 | 25,31 | 26,18 | 2,99% | - |
| 24.08.2026 | 25,34 | 25,97 | 24,98 | 25,42 | 0,79% | - |
| 21.08.2026 | 24,85 | 25,37 | 24,71 | 25,22 | 1,41% | - |
| 20.08.2026 | 25,87 | 26,05 | 24,81 | 24,87 | -3,85% | - |
| 19.08.2026 | 26,02 | 26,51 | 25,77 | 25,87 | -0,81% | 5.000,00 |
| 18.08.2026 | 25,04 | 26,12 | 24,85 | 26,08 | 4,07% | - |
| 17.08.2026 | 24,36 | 25,07 | 24,10 | 25,06 | 2,60% | - |
| 14.08.2026 | 24,46 | 24,77 | 24,10 | 24,42 | -0,83% | - |
| 13.08.2026 | 25,57 | 25,83 | 24,62 | 24,63 | -3,28% | - |
| 12.08.2026 | 25,50 | 25,89 | 25,02 | 25,46 | 0,08% | - |
| 11.08.2026 | 25,45 | 25,79 | 25,22 | 25,44 | -0,14% | - |
| 10.08.2026 | 25,29 | 25,67 | 25,05 | 25,48 | 0,79% | - |
| 07.08.2026 | 24,65 | 25,33 | 24,39 | 25,28 | 2,35% | - |
| 06.08.2026 | 25,07 | 25,51 | 24,56 | 24,70 | -0,92% | - |
| 05.08.2026 | 23,75 | 25,17 | 23,72 | 24,93 | 5,82% | - |
| 04.08.2026 | 22,30 | 23,60 | 22,06 | 23,56 | 5,87% | - |
| 03.08.2026 | 22,55 | 22,69 | 22,11 | 22,25 | -0,87% | - |
| 31.07.2026 | 23,19 | 23,49 | 22,03 | 22,45 | -2,54% | - |
| 30.07.2026 | 23,01 | 23,24 | 22,49 | 23,03 | 0,09% | - |
| 29.07.2026 | 22,80 | 23,18 | 22,55 | 23,01 | 0,88% | - |
| 28.07.2026 | 22,34 | 22,90 | 22,33 | 22,81 | 2,13% | - |
| 27.07.2026 | 21,95 | 22,67 | 21,83 | 22,34 | 2,22% | - |
| 24.07.2026 | 21,84 | 22,20 | 21,58 | 21,85 | 0,14% | - |
| 23.07.2026 | 21,58 | 22,06 | 21,38 | 21,82 | -0,21% | - |
| 22.07.2026 | 22,30 | 22,70 | 21,85 | 21,87 | -1,93% | - |
| 21.07.2026 | 22,06 | 22,42 | 21,85 | 22,30 | 1,48% | - |
| 20.07.2026 | 22,34 | 22,95 | 21,97 | 21,97 | -1,88% | - |
| 17.07.2026 | 22,24 | 22,60 | 22,04 | 22,39 | -0,09% | - |
| 16.07.2026 | 22,61 | 22,91 | 22,26 | 22,41 | -0,82% | - |
| 15.07.2026 | 22,31 | 22,80 | 22,05 | 22,60 | 1,19% | - |
| 14.07.2026 | 22,37 | 22,55 | 21,78 | 22,33 | -0,33% | - |
| 13.07.2026 | 22,91 | 23,03 | 22,23 | 22,41 | -2,48% | - |
| 10.07.2026 | 23,08 | 23,28 | 22,46 | 22,98 | -0,50% | - |
| 09.07.2026 | 22,81 | 23,20 | 22,54 | 23,09 | 1,41% | - |
| 08.07.2026 | 22,91 | 23,11 | 22,47 | 22,77 | -0,85% | - |
| 07.07.2026 | 22,55 | 23,07 | 22,42 | 22,97 | 1,93% | - |
| 06.07.2026 | 22,74 | 23,15 | 22,10 | 22,53 | -0,75% | 2.703,00 |
| 03.07.2026 | 22,73 | 22,74 | 22,63 | 22,70 | -0,09% | 1.500,00 |
| 02.07.2026 | 22,14 | 22,87 | 21,82 | 22,72 | 2,60% | - |
| 01.07.2026 | 22,11 | 22,41 | 21,88 | 22,15 | -0,02% | - |
| 30.06.2026 | 22,15 | 22,47 | 21,92 | 22,15 | 0,59% | - |
| 29.06.2026 | 22,34 | 22,61 | 21,87 | 22,02 | -1,03% | - |
| 26.06.2026 | 20,80 | 24,18 | 20,72 | 22,25 | 6,69% | - |
| 25.06.2026 | 20,54 | 21,19 | 20,34 | 20,86 | 1,36% | - |
| 24.06.2026 | 19,87 | 20,95 | 19,79 | 20,58 | 3,68% | - |
| 23.06.2026 | 19,28 | 19,91 | 18,82 | 19,85 | 2,64% | 340,00 |
| 22.06.2026 | 18,84 | 19,67 | 18,83 | 19,34 | 2,85% | - |
| 19.06.2026 | 18,86 | 18,88 | 18,80 | 18,80 | -0,16% | - |
| 18.06.2026 | 19,01 | 19,12 | 18,51 | 18,83 | 0,24% | - |
| 17.06.2026 | 18,03 | 18,83 | 17,90 | 18,79 | 4,22% | - |
| 16.06.2026 | 18,37 | 18,56 | 17,95 | 18,03 | -1,80% | - |
| 15.06.2026 | 18,34 | 18,47 | 18,15 | 18,36 | 0,74% | - |
| 12.06.2026 | 18,51 | 18,76 | 18,20 | 18,22 | -1,32% | - |
| 11.06.2026 | 18,47 | 18,77 | 18,14 | 18,46 | 0,29% | - |
| 10.06.2026 | 18,88 | 19,14 | 18,40 | 18,41 | -2,72% | - |
| 09.06.2026 | 18,83 | 19,03 | 18,61 | 18,93 | 0,57% | - |
| 08.06.2026 | 18,62 | 18,93 | 18,43 | 18,82 | 0,90% | - |
| 05.06.2026 | 18,71 | 18,91 | 18,59 | 18,65 | -0,05% | - |