16,200$
-0,43%
Echtzeit-Aktienkurs ACADIA Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ACADIA Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 16,04 | 16,42 | 15,66 | 16,18 | -0,55% | 1.207.248,00 |
| 20.11.2024 | 16,25 | 16,39 | 16,05 | 16,27 | 0,37% | 1.087.297,00 |
| 19.11.2024 | 16,81 | 17,03 | 16,05 | 16,21 | -4,82% | 1.562.282,00 |
| 18.11.2024 | 16,81 | 17,17 | 16,59 | 17,03 | 1,55% | 1.834.517,00 |
| 15.11.2024 | 17,14 | 17,30 | 16,37 | 16,77 | -1,47% | 1.826.798,00 |
| 14.11.2024 | 17,68 | 17,77 | 17,00 | 17,02 | -3,19% | 1.374.467,00 |
| 13.11.2024 | 18,13 | 18,15 | 17,58 | 17,58 | -2,01% | 931.246,00 |
| 12.11.2024 | 18,16 | 18,40 | 17,85 | 17,94 | -1,78% | 989.746,00 |
| 11.11.2024 | 17,97 | 18,71 | 17,92 | 18,27 | 3,43% | 1.490.474,00 |
| 08.11.2024 | 17,10 | 17,97 | 17,10 | 17,66 | 2,67% | 1.533.672,00 |
| 07.11.2024 | 15,69 | 17,49 | 15,68 | 17,20 | 8,93% | 3.217.006,00 |
| 06.11.2024 | 15,70 | 15,85 | 15,18 | 15,79 | 5,27% | 2.109.230,00 |
| 05.11.2024 | 14,75 | 15,03 | 14,41 | 15,00 | 2,60% | 1.869.319,00 |
| 04.11.2024 | 14,73 | 15,02 | 14,60 | 14,62 | -1,28% | 2.793.158,00 |
| 01.11.2024 | 14,66 | 14,87 | 14,52 | 14,81 | 1,51% | 1.213.966,00 |
| 31.10.2024 | 14,70 | 14,77 | 14,45 | 14,59 | -1,22% | 1.076.289,00 |
| 30.10.2024 | 14,64 | 15,00 | 14,57 | 14,77 | 0,20% | 847.277,00 |
| 29.10.2024 | 14,68 | 14,91 | 14,60 | 14,74 | 0,00% | 945.595,00 |
| 28.10.2024 | 14,44 | 14,81 | 14,31 | 14,74 | 2,79% | 819.649,00 |
| 25.10.2024 | 14,52 | 14,60 | 14,34 | 14,34 | -0,97% | 583.196,00 |
| 24.10.2024 | 14,29 | 14,50 | 14,26 | 14,48 | 1,33% | 783.734,00 |
| 23.10.2024 | 14,53 | 14,68 | 14,15 | 14,29 | -1,58% | 1.006.593,00 |
| 22.10.2024 | 14,63 | 14,90 | 14,50 | 14,52 | -1,63% | 794.276,00 |
| 21.10.2024 | 15,30 | 15,56 | 14,53 | 14,76 | -3,53% | 1.583.839,00 |
| 18.10.2024 | 15,19 | 15,37 | 15,04 | 15,30 | 0,86% | 2.127.152,00 |
| 17.10.2024 | 15,11 | 15,26 | 14,96 | 15,17 | 0,86% | 1.006.922,00 |
| 16.10.2024 | 14,98 | 15,15 | 14,81 | 15,04 | 0,87% | 1.041.941,00 |
| 15.10.2024 | 14,96 | 15,15 | 14,89 | 14,91 | -0,53% | 893.578,00 |
| 14.10.2024 | 14,84 | 15,05 | 14,78 | 14,99 | 0,47% | 782.822,00 |
| 11.10.2024 | 14,53 | 14,93 | 14,49 | 14,92 | 2,61% | 922.260,00 |
| 10.10.2024 | 14,50 | 14,58 | 14,31 | 14,54 | -0,34% | 909.369,00 |
| 09.10.2024 | 14,51 | 14,68 | 14,44 | 14,59 | 0,90% | 986.451,00 |
| 08.10.2024 | 14,68 | 14,71 | 14,45 | 14,46 | -1,83% | 1.550.770,00 |
| 07.10.2024 | 15,14 | 15,14 | 14,60 | 14,73 | -2,45% | 922.269,00 |
| 04.10.2024 | 14,89 | 15,13 | 14,73 | 15,10 | 2,58% | 1.241.850,00 |
| 03.10.2024 | 15,05 | 15,05 | 14,60 | 14,72 | -2,71% | 1.704.715,00 |
| 02.10.2024 | 15,22 | 15,27 | 15,06 | 15,13 | -1,11% | 1.051.081,00 |
| 01.10.2024 | 15,33 | 15,47 | 15,08 | 15,30 | -0,58% | 1.583.102,00 |
| 30.09.2024 | 15,60 | 15,84 | 15,26 | 15,39 | -1,91% | 1.960.485,00 |
| 27.09.2024 | 15,66 | 16,11 | 15,66 | 15,69 | 1,36% | 1.994.007,00 |
| 26.09.2024 | 15,51 | 15,65 | 15,31 | 15,48 | 1,04% | 2.942.863,00 |
| 25.09.2024 | 15,86 | 15,86 | 15,24 | 15,32 | -3,28% | 1.820.193,00 |
| 24.09.2024 | 16,29 | 16,34 | 15,29 | 15,84 | -2,76% | 3.896.016,00 |
| 23.09.2024 | 16,53 | 16,55 | 16,21 | 16,29 | -1,45% | 935.010,00 |
| 20.09.2024 | 16,41 | 16,59 | 16,18 | 16,53 | 0,55% | 1.526.042,00 |
| 19.09.2024 | 16,70 | 16,81 | 16,34 | 16,44 | 0,67% | 781.325,00 |
| 18.09.2024 | 16,29 | 16,73 | 16,08 | 16,33 | 0,43% | 876.576,00 |
| 17.09.2024 | 16,32 | 16,43 | 16,06 | 16,26 | 0,74% | 830.533,00 |
| 16.09.2024 | 16,33 | 16,45 | 16,12 | 16,14 | -1,10% | 662.563,00 |
| 13.09.2024 | 16,06 | 16,35 | 15,87 | 16,32 | 2,38% | 859.319,00 |
| 12.09.2024 | 15,96 | 16,10 | 15,59 | 15,94 | -0,06% | 742.776,00 |
| 11.09.2024 | 15,61 | 15,96 | 15,40 | 15,95 | 2,05% | 1.125.611,00 |
| 10.09.2024 | 15,77 | 15,98 | 15,55 | 15,63 | -0,95% | 743.117,00 |
| 09.09.2024 | 15,99 | 16,50 | 15,74 | 15,78 | -1,80% | 1.374.228,00 |
| 06.09.2024 | 16,32 | 16,46 | 15,76 | 16,07 | -0,92% | 857.217,00 |
| 05.09.2024 | 16,09 | 16,77 | 16,05 | 16,22 | -2,82% | 1.156.709,00 |
| 04.09.2024 | 16,42 | 16,85 | 16,19 | 16,69 | 2,08% | 1.357.054,00 |
| 03.09.2024 | 16,56 | 17,03 | 16,35 | 16,35 | -1,39% | 1.268.499,00 |
| 30.08.2024 | 16,44 | 16,63 | 16,27 | 16,58 | 1,59% | 907.420,00 |
| 29.08.2024 | 15,87 | 16,44 | 15,71 | 16,32 | 3,95% | 1.064.889,00 |
| 28.08.2024 | 15,77 | 15,94 | 15,57 | 15,70 | -0,32% | 1.130.088,00 |
| 27.08.2024 | 16,06 | 16,14 | 15,49 | 15,75 | -2,05% | 1.056.159,00 |
| 26.08.2024 | 16,08 | 16,33 | 15,89 | 16,08 | 0,88% | 2.033.834,00 |
| 23.08.2024 | 15,71 | 16,04 | 15,69 | 15,94 | 1,72% | 2.544.469,00 |
| 22.08.2024 | 15,85 | 16,04 | 15,60 | 15,67 | -1,63% | 1.766.081,00 |
| 21.08.2024 | 15,66 | 15,97 | 15,66 | 15,93 | 2,31% | 1.253.441,00 |
| 20.08.2024 | 15,66 | 15,84 | 15,52 | 15,57 | -1,21% | 1.105.160,00 |
| 19.08.2024 | 15,28 | 15,78 | 15,28 | 15,76 | 2,34% | 1.393.435,00 |
| 16.08.2024 | 15,33 | 15,60 | 15,21 | 15,40 | 0,00% | 1.087.207,00 |
| 15.08.2024 | 15,46 | 15,54 | 15,14 | 15,40 | 1,72% | 1.653.371,00 |
| 14.08.2024 | 15,74 | 15,83 | 15,13 | 15,14 | -3,75% | 1.282.407,00 |
| 13.08.2024 | 15,33 | 16,00 | 15,28 | 15,73 | 2,88% | 1.479.287,00 |
| 12.08.2024 | 15,59 | 15,68 | 15,18 | 15,29 | -2,18% | 1.913.938,00 |
| 09.08.2024 | 15,65 | 16,00 | 15,36 | 15,63 | -0,57% | 3.837.068,00 |
| 08.08.2024 | 15,31 | 15,84 | 15,18 | 15,72 | 3,63% | 2.474.707,00 |
| 07.08.2024 | 15,40 | 16,05 | 15,08 | 15,17 | -19,39% | 7.113.873,00 |
| 06.08.2024 | 18,49 | 18,96 | 18,16 | 18,82 | 2,23% | 3.123.244,00 |
| 05.08.2024 | 17,92 | 18,85 | 17,87 | 18,41 | -1,92% | 2.016.238,00 |
| 02.08.2024 | 18,29 | 18,87 | 17,85 | 18,77 | -1,21% | 1.664.909,00 |
| 01.08.2024 | 19,08 | 19,42 | 18,73 | 19,00 | -0,16% | 2.083.979,00 |
| 31.07.2024 | 18,67 | 19,44 | 18,44 | 19,03 | 2,20% | 1.718.023,00 |
| 30.07.2024 | 18,79 | 18,94 | 18,28 | 18,62 | -0,69% | 1.303.874,00 |
| 29.07.2024 | 19,12 | 19,15 | 18,65 | 18,75 | -2,04% | 1.344.337,00 |
| 26.07.2024 | 18,72 | 19,21 | 18,55 | 19,14 | 3,18% | 2.358.454,00 |
| 25.07.2024 | 18,56 | 19,14 | 18,37 | 18,55 | 0,38% | 2.529.777,00 |
| 24.07.2024 | 18,09 | 18,59 | 18,09 | 18,48 | 1,59% | 1.817.326,00 |
| 23.07.2024 | 18,01 | 18,44 | 18,01 | 18,19 | 0,33% | 1.358.548,00 |
| 22.07.2024 | 17,88 | 18,13 | 17,79 | 18,13 | 2,14% | 2.318.666,00 |
| 19.07.2024 | 18,08 | 18,26 | 17,67 | 17,75 | -1,39% | 1.635.705,00 |
| 18.07.2024 | 18,47 | 18,49 | 17,71 | 18,00 | -1,96% | 2.796.482,00 |
| 17.07.2024 | 18,54 | 18,93 | 18,30 | 18,36 | -1,40% | 1.905.393,00 |
| 16.07.2024 | 18,07 | 18,77 | 18,07 | 18,62 | 3,27% | 2.736.848,00 |
| 15.07.2024 | 17,74 | 18,15 | 17,65 | 18,03 | 1,46% | 2.593.978,00 |
| 12.07.2024 | 17,71 | 18,08 | 17,54 | 17,77 | 0,68% | 2.040.557,00 |
| 11.07.2024 | 17,49 | 17,96 | 17,36 | 17,65 | 3,16% | 1.784.830,00 |
| 10.07.2024 | 17,13 | 17,27 | 16,95 | 17,11 | -0,12% | 1.257.425,00 |
| 09.07.2024 | 16,45 | 17,48 | 16,18 | 17,13 | 4,96% | 2.285.585,00 |
| 08.07.2024 | 16,27 | 16,51 | 15,91 | 16,32 | 1,18% | 1.706.097,00 |
| 05.07.2024 | 15,55 | 16,22 | 15,40 | 16,13 | 3,46% | 885.196,00 |
| 03.07.2024 | 15,88 | 15,93 | 15,52 | 15,59 | -1,58% | 470.573,00 |