24,419$
-1,38%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 24,68 | 24,68 | 24,36 | 24,42 | -1,37% | 3.336.728,00 |
| 18.09.2025 | 24,32 | 24,80 | 24,07 | 24,76 | 2,31% | 1.706.427,00 |
| 17.09.2025 | 24,05 | 24,93 | 23,89 | 24,20 | 1,00% | 1.617.921,00 |
| 16.09.2025 | 24,51 | 24,62 | 23,73 | 23,96 | -2,88% | 2.041.961,00 |
| 15.09.2025 | 23,58 | 24,87 | 23,58 | 24,67 | 4,49% | 2.782.809,00 |
| 12.09.2025 | 24,08 | 24,21 | 23,34 | 23,61 | -2,48% | 1.539.914,00 |
| 11.09.2025 | 24,16 | 24,46 | 23,97 | 24,21 | 1,72% | 1.521.825,00 |
| 10.09.2025 | 24,89 | 24,97 | 23,70 | 23,80 | -4,19% | 2.193.813,00 |
| 09.09.2025 | 25,54 | 25,90 | 24,43 | 24,84 | -2,17% | 2.813.305,00 |
| 08.09.2025 | 25,12 | 25,56 | 25,09 | 25,39 | 0,51% | 2.008.715,00 |
| 05.09.2025 | 25,56 | 25,65 | 25,07 | 25,26 | -0,94% | 1.109.664,00 |
| 04.09.2025 | 25,66 | 25,68 | 25,22 | 25,50 | -0,86% | 1.667.942,00 |
| 03.09.2025 | 25,89 | 26,09 | 25,36 | 25,72 | 0,12% | 1.362.849,00 |
| 02.09.2025 | 25,99 | 26,50 | 25,67 | 25,69 | -1,15% | 2.279.291,00 |
| 29.08.2025 | 26,19 | 26,30 | 25,82 | 25,99 | -0,91% | 1.322.679,00 |
| 28.08.2025 | 26,43 | 26,65 | 26,11 | 26,23 | -1,28% | 2.211.328,00 |
| 27.08.2025 | 25,82 | 26,62 | 25,78 | 26,57 | 3,30% | 2.525.748,00 |
| 26.08.2025 | 25,34 | 25,75 | 25,14 | 25,72 | 1,58% | 2.273.596,00 |
| 25.08.2025 | 25,66 | 25,95 | 25,26 | 25,32 | -1,63% | 2.045.769,00 |
| 22.08.2025 | 24,97 | 25,81 | 24,90 | 25,74 | 3,85% | 3.415.264,00 |
| 21.08.2025 | 24,76 | 25,07 | 24,63 | 24,79 | -0,62% | 999.022,00 |
| 20.08.2025 | 24,81 | 25,08 | 24,47 | 24,94 | -0,12% | 933.894,00 |
| 19.08.2025 | 25,06 | 25,33 | 24,75 | 24,97 | -0,36% | 1.466.005,00 |
| 18.08.2025 | 25,28 | 25,39 | 24,92 | 25,06 | -1,07% | 1.957.828,00 |
| 15.08.2025 | 24,57 | 25,39 | 24,53 | 25,33 | 3,26% | 2.908.930,00 |
| 14.08.2025 | 24,78 | 25,00 | 24,43 | 24,53 | -2,39% | 2.353.078,00 |
| 13.08.2025 | 25,50 | 25,61 | 25,12 | 25,13 | -1,26% | 1.520.290,00 |
| 12.08.2025 | 24,70 | 25,88 | 24,62 | 25,45 | 2,48% | 3.652.457,00 |
| 11.08.2025 | 24,60 | 24,85 | 24,36 | 24,84 | 0,96% | 1.802.376,00 |
| 08.08.2025 | 24,40 | 25,02 | 24,29 | 24,60 | 0,82% | 1.668.418,00 |
| 07.08.2025 | 24,06 | 24,53 | 23,28 | 24,40 | 2,52% | 2.150.916,00 |
| 06.08.2025 | 23,56 | 23,86 | 23,35 | 23,80 | 0,68% | 2.090.242,00 |
| 05.08.2025 | 24,02 | 24,17 | 23,46 | 23,64 | -1,66% | 1.782.953,00 |
| 04.08.2025 | 23,57 | 24,32 | 23,43 | 24,04 | 2,17% | 1.425.757,00 |
| 01.08.2025 | 23,70 | 23,90 | 23,25 | 23,53 | -1,26% | 1.756.228,00 |
| 31.07.2025 | 23,31 | 24,06 | 23,26 | 23,83 | 1,27% | 1.617.263,00 |
| 30.07.2025 | 23,00 | 24,05 | 22,95 | 23,53 | 3,98% | 1.842.350,00 |
| 29.07.2025 | 22,66 | 23,37 | 22,40 | 22,63 | 0,04% | 1.953.755,00 |
| 28.07.2025 | 23,20 | 23,28 | 22,56 | 22,62 | -2,71% | 1.968.340,00 |
| 25.07.2025 | 23,06 | 23,40 | 22,87 | 23,25 | 0,87% | 931.689,00 |
| 24.07.2025 | 23,00 | 23,60 | 22,77 | 23,05 | -0,95% | 1.517.135,00 |
| 23.07.2025 | 22,60 | 23,30 | 22,22 | 23,27 | 3,10% | 1.325.983,00 |
| 22.07.2025 | 22,17 | 22,64 | 22,13 | 22,57 | 1,30% | 952.695,00 |
| 21.07.2025 | 22,67 | 22,84 | 22,09 | 22,28 | -1,24% | 889.614,00 |
| 18.07.2025 | 22,72 | 22,83 | 22,47 | 22,56 | 0,04% | 1.518.226,00 |
| 17.07.2025 | 22,59 | 23,12 | 22,44 | 22,55 | 0,00% | 1.820.726,00 |
| 16.07.2025 | 22,08 | 22,62 | 21,96 | 22,55 | 2,45% | 2.089.356,00 |
| 15.07.2025 | 21,94 | 22,26 | 21,76 | 22,01 | 0,55% | 2.572.050,00 |
| 14.07.2025 | 20,93 | 21,92 | 20,87 | 21,89 | 4,34% | 1.625.262,00 |
| 11.07.2025 | 21,96 | 22,14 | 20,97 | 20,98 | -4,90% | 2.078.963,00 |
| 10.07.2025 | 21,57 | 22,12 | 21,37 | 22,06 | 2,27% | 1.477.076,00 |
| 09.07.2025 | 21,02 | 21,58 | 21,01 | 21,57 | 2,62% | 2.080.333,00 |
| 08.07.2025 | 20,92 | 21,17 | 20,84 | 21,02 | 0,67% | 2.421.684,00 |
| 07.07.2025 | 20,93 | 21,37 | 20,75 | 20,88 | -0,33% | 2.017.220,00 |
| 03.07.2025 | 21,38 | 21,42 | 20,84 | 20,95 | -1,32% | 916.956,00 |
| 02.07.2025 | 21,34 | 21,69 | 21,18 | 21,23 | -0,61% | 2.064.295,00 |
| 01.07.2025 | 21,57 | 22,10 | 21,16 | 21,36 | -0,97% | 2.595.719,00 |
| 30.06.2025 | 22,15 | 22,26 | 21,39 | 21,57 | -2,49% | 1.626.801,00 |
| 27.06.2025 | 22,18 | 22,56 | 21,72 | 22,12 | -0,41% | 3.000.828,00 |
| 26.06.2025 | 22,56 | 23,09 | 22,18 | 22,21 | -1,29% | 1.747.384,00 |
| 25.06.2025 | 22,38 | 23,04 | 22,16 | 22,50 | 0,40% | 1.861.604,00 |
| 24.06.2025 | 22,62 | 22,70 | 21,77 | 22,41 | -0,31% | 1.231.010,00 |
| 23.06.2025 | 23,04 | 23,04 | 22,03 | 22,48 | -1,01% | 1.294.654,00 |
| 20.06.2025 | 23,07 | 23,24 | 22,54 | 22,71 | -1,05% | 6.661.990,00 |
| 18.06.2025 | 22,88 | 23,04 | 22,35 | 22,95 | 0,66% | 2.413.065,00 |
| 17.06.2025 | 22,02 | 22,84 | 21,97 | 22,80 | 2,98% | 2.285.496,00 |
| 16.06.2025 | 21,73 | 22,16 | 21,35 | 22,14 | 1,98% | 1.069.408,00 |
| 13.06.2025 | 21,46 | 21,96 | 21,38 | 21,71 | -0,14% | 1.154.100,00 |
| 12.06.2025 | 22,18 | 22,39 | 21,61 | 21,74 | -2,51% | 1.555.392,00 |
| 11.06.2025 | 22,20 | 22,56 | 22,11 | 22,30 | 0,45% | 1.642.186,00 |
| 10.06.2025 | 22,35 | 22,69 | 21,88 | 22,20 | -0,45% | 1.879.055,00 |
| 09.06.2025 | 22,30 | 22,34 | 21,64 | 22,30 | 1,46% | 1.454.234,00 |
| 06.06.2025 | 21,53 | 22,10 | 21,47 | 21,98 | 3,05% | 1.280.062,00 |
| 05.06.2025 | 21,61 | 21,69 | 21,04 | 21,33 | -2,02% | 1.499.758,00 |
| 04.06.2025 | 22,07 | 23,40 | 21,66 | 21,77 | -0,96% | 1.850.506,00 |
| 03.06.2025 | 21,50 | 22,03 | 21,41 | 21,98 | 2,40% | 1.365.765,00 |
| 02.06.2025 | 21,57 | 21,73 | 21,09 | 21,47 | -0,49% | 1.280.939,00 |
| 30.05.2025 | 22,30 | 22,40 | 21,54 | 21,57 | -3,23% | 1.446.509,00 |
| 29.05.2025 | 22,19 | 22,62 | 21,96 | 22,29 | 1,23% | 1.389.953,00 |
| 28.05.2025 | 22,13 | 22,33 | 21,95 | 22,02 | -0,77% | 1.420.371,00 |
| 27.05.2025 | 22,36 | 22,77 | 21,96 | 22,19 | 0,96% | 2.027.351,00 |
| 23.05.2025 | 21,31 | 22,03 | 21,24 | 21,98 | 2,00% | 1.671.767,00 |
| 22.05.2025 | 21,77 | 21,98 | 21,45 | 21,55 | -1,37% | 1.839.190,00 |
| 21.05.2025 | 22,24 | 22,75 | 21,70 | 21,85 | 0,74% | 2.621.838,00 |
| 20.05.2025 | 21,85 | 22,04 | 20,88 | 21,69 | -1,36% | 2.941.092,00 |
| 19.05.2025 | 22,30 | 22,45 | 21,59 | 21,99 | -1,21% | 4.360.530,00 |
| 16.05.2025 | 18,37 | 25,23 | 18,37 | 22,26 | 26,48% | 17.859.352,00 |
| 15.05.2025 | 17,20 | 17,64 | 16,97 | 17,60 | 2,56% | 2.019.217,00 |
| 14.05.2025 | 17,12 | 17,62 | 17,04 | 17,16 | -0,23% | 1.895.094,00 |
| 13.05.2025 | 17,50 | 17,62 | 17,12 | 17,20 | -1,83% | 1.311.056,00 |
| 12.05.2025 | 17,88 | 18,09 | 16,86 | 17,52 | 0,46% | 2.348.015,00 |
| 09.05.2025 | 16,84 | 17,62 | 16,76 | 17,44 | 3,01% | 2.855.049,00 |
| 08.05.2025 | 14,72 | 17,22 | 14,68 | 16,93 | 14,31% | 4.742.781,00 |
| 07.05.2025 | 14,67 | 14,84 | 14,45 | 14,81 | 1,86% | 2.836.841,00 |
| 06.05.2025 | 14,98 | 15,14 | 14,53 | 14,54 | -3,96% | 1.897.545,00 |
| 05.05.2025 | 14,76 | 15,31 | 14,54 | 15,14 | 1,54% | 1.405.216,00 |
| 02.05.2025 | 14,60 | 14,91 | 14,57 | 14,91 | 2,33% | 1.752.858,00 |
| 01.05.2025 | 14,63 | 14,78 | 14,20 | 14,57 | -0,21% | 1.432.977,00 |
| 30.04.2025 | 14,36 | 14,65 | 14,18 | 14,60 | 1,18% | 1.863.243,00 |
| 29.04.2025 | 14,66 | 14,68 | 14,38 | 14,43 | -1,57% | 1.587.137,00 |