Acadia Pharmaceuticals Inc.
[WKN: 603035 | ISIN: US0042251084]
Aktienkurse
14,650$ 0,21%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid: Ask:

Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 14,66 14,67 14,43 14,62 -0,02% -
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
02.07.2024 16,30 16,43 15,75 15,84 -1,25% 948.127,00
01.07.2024 16,19 16,41 15,89 16,04 -1,29% 1.117.311,00
28.06.2024 16,31 16,39 16,02 16,25 -0,73% 1.669.676,00
27.06.2024 16,00 16,53 15,66 16,37 5,61% 1.806.200,00
26.06.2024 15,53 15,62 15,28 15,50 -0,64% 1.893.752,00
25.06.2024 15,85 15,85 15,56 15,60 -1,73% 1.344.535,00
24.06.2024 15,38 16,30 15,38 15,88 3,76% 1.846.705,00
21.06.2024 14,86 15,56 14,84 15,30 3,87% 3.188.930,00
20.06.2024 14,87 15,17 14,73 14,73 -0,94% 1.128.809,00
18.06.2024 14,92 15,21 14,61 14,87 0,20% 2.082.743,00
17.06.2024 14,77 15,19 14,62 14,84 -0,47% 1.992.709,00
14.06.2024 15,01 15,12 14,81 14,91 -1,19% 1.488.139,00