19,952$
-1,66%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,51 | 20,68 | 19,92 | 19,95 | -1,68% | 1.995.046,00 |
| 20.02.2025 | 19,62 | 20,43 | 19,62 | 20,29 | 3,15% | 2.411.678,00 |
| 19.02.2025 | 19,56 | 20,06 | 19,56 | 19,67 | -0,35% | 1.083.434,00 |
| 18.02.2025 | 20,00 | 20,29 | 19,52 | 19,74 | -0,80% | 2.178.359,00 |
| 17.02.2025 | 19,98 | 19,98 | 19,86 | 19,90 | -0,70% | - |
| 14.02.2025 | 19,80 | 20,22 | 19,73 | 20,04 | 1,37% | 1.206.167,00 |
| 13.02.2025 | 19,24 | 19,83 | 18,82 | 19,77 | 3,51% | 3.437.742,00 |
| 12.02.2025 | 18,29 | 19,11 | 18,20 | 19,10 | 3,30% | 2.722.030,00 |
| 11.02.2025 | 18,63 | 18,70 | 18,11 | 18,49 | -2,07% | 1.455.379,00 |
| 10.02.2025 | 18,58 | 18,91 | 18,39 | 18,88 | 1,78% | 1.582.156,00 |
| 07.02.2025 | 19,06 | 19,15 | 18,52 | 18,55 | -3,03% | 1.144.066,00 |
| 06.02.2025 | 19,70 | 19,70 | 19,09 | 19,13 | -2,40% | 1.015.657,00 |
| 05.02.2025 | 18,92 | 19,65 | 18,79 | 19,60 | 4,64% | 1.706.886,00 |
| 04.02.2025 | 18,52 | 18,84 | 18,45 | 18,73 | 1,19% | 948.096,00 |
| 03.02.2025 | 18,26 | 18,69 | 18,04 | 18,51 | -0,80% | 1.504.252,00 |
| 31.01.2025 | 18,77 | 19,01 | 18,53 | 18,66 | -0,16% | 1.236.077,00 |
| 30.01.2025 | 18,57 | 18,88 | 18,34 | 18,69 | 1,74% | 1.592.032,00 |
| 29.01.2025 | 18,58 | 18,81 | 18,03 | 18,37 | -0,16% | 1.194.714,00 |
| 28.01.2025 | 18,27 | 18,72 | 18,05 | 18,40 | 0,71% | 1.537.115,00 |
| 27.01.2025 | 18,71 | 19,05 | 18,26 | 18,27 | -2,14% | 1.639.596,00 |
| 24.01.2025 | 19,08 | 19,32 | 18,66 | 18,67 | -2,15% | 1.724.312,00 |
| 23.01.2025 | 17,82 | 19,17 | 17,50 | 19,08 | 7,13% | 2.484.355,00 |
| 22.01.2025 | 17,79 | 18,03 | 17,70 | 17,81 | -0,45% | 1.000.000,00 |
| 21.01.2025 | 17,86 | 18,00 | 17,62 | 17,89 | 1,82% | 1.083.032,00 |
| 17.01.2025 | 17,73 | 17,89 | 17,35 | 17,57 | 0,29% | 3.180.254,00 |
| 16.01.2025 | 17,53 | 17,68 | 17,21 | 17,52 | 0,06% | 1.514.683,00 |
| 15.01.2025 | 17,17 | 17,59 | 16,95 | 17,51 | 3,61% | 1.667.563,00 |
| 14.01.2025 | 18,15 | 18,23 | 16,61 | 16,90 | -5,59% | 2.848.201,00 |
| 13.01.2025 | 17,23 | 17,91 | 17,00 | 17,90 | 3,71% | 2.060.447,00 |
| 10.01.2025 | 17,23 | 17,72 | 17,08 | 17,26 | -1,93% | 2.375.373,00 |
| 08.01.2025 | 17,39 | 17,64 | 17,05 | 17,60 | 1,21% | 2.493.140,00 |
| 07.01.2025 | 17,57 | 17,74 | 17,28 | 17,39 | -0,40% | 2.545.866,00 |
| 06.01.2025 | 18,41 | 18,66 | 17,44 | 17,46 | -5,16% | 4.542.548,00 |
| 03.01.2025 | 18,25 | 18,71 | 18,18 | 18,41 | -1,34% | 7.042.733,00 |
| 02.01.2025 | 18,45 | 19,39 | 18,42 | 18,66 | 1,69% | 30.823.109,00 |
| 31.12.2024 | 18,24 | 18,81 | 17,99 | 18,35 | 9,95% | 6.193.419,00 |
| 30.12.2024 | 16,78 | 16,81 | 16,52 | 16,69 | -1,53% | 7.347.244,00 |
| 27.12.2024 | 17,25 | 17,38 | 16,71 | 16,95 | -2,42% | 686.721,00 |
| 26.12.2024 | 16,96 | 17,40 | 16,88 | 17,37 | 1,76% | 746.607,00 |
| 24.12.2024 | 17,24 | 17,28 | 16,94 | 17,07 | -0,58% | 318.195,00 |
| 23.12.2024 | 16,86 | 17,21 | 16,62 | 17,17 | 1,78% | 1.237.085,00 |
| 20.12.2024 | 16,51 | 17,21 | 16,49 | 16,87 | 0,84% | 4.938.227,00 |
| 19.12.2024 | 17,11 | 17,21 | 16,27 | 16,73 | -1,06% | 1.412.912,00 |
| 18.12.2024 | 17,49 | 17,86 | 16,68 | 16,91 | -2,87% | 1.608.934,00 |
| 17.12.2024 | 17,31 | 17,57 | 17,22 | 17,41 | 0,40% | 1.215.204,00 |
| 16.12.2024 | 17,31 | 17,60 | 17,08 | 17,34 | 0,46% | 1.539.229,00 |
| 13.12.2024 | 17,26 | 17,44 | 16,78 | 17,26 | 0,00% | 2.023.636,00 |
| 12.12.2024 | 17,92 | 18,19 | 17,25 | 17,26 | -4,22% | 1.363.080,00 |
| 11.12.2024 | 18,60 | 18,64 | 17,79 | 18,02 | -2,75% | 1.634.507,00 |
| 10.12.2024 | 18,86 | 19,02 | 18,11 | 18,53 | -1,23% | 2.439.826,00 |
| 09.12.2024 | 17,50 | 19,05 | 17,41 | 18,76 | 8,56% | 3.452.156,00 |
| 06.12.2024 | 16,87 | 17,36 | 16,73 | 17,28 | 3,41% | 1.082.441,00 |
| 05.12.2024 | 17,14 | 17,21 | 16,63 | 16,71 | -2,68% | 1.823.177,00 |
| 04.12.2024 | 16,31 | 17,26 | 16,30 | 17,17 | 5,34% | 1.907.846,00 |
| 03.12.2024 | 16,46 | 16,58 | 16,14 | 16,30 | -1,87% | 1.190.507,00 |
| 02.12.2024 | 16,26 | 16,68 | 16,02 | 16,61 | 1,78% | 1.418.046,00 |
| 29.11.2024 | 16,31 | 16,41 | 16,16 | 16,32 | 0,18% | 542.714,00 |
| 27.11.2024 | 16,40 | 16,48 | 16,15 | 16,29 | 0,49% | 938.672,00 |
| 26.11.2024 | 16,42 | 16,47 | 16,13 | 16,21 | -2,00% | 1.254.936,00 |
| 25.11.2024 | 16,62 | 17,09 | 16,52 | 16,54 | 1,04% | 1.648.192,00 |
| 22.11.2024 | 16,15 | 16,69 | 16,01 | 16,37 | 1,17% | 1.398.699,00 |
| 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 |