25,787$
-0,70%
Echtzeit-Aktienkurs ACADIA Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ACADIA Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 25,80 | 26,00 | 25,24 | 25,77 | -0,77% | 1.154.807,00 |
| 02.07.2026 | 25,41 | 26,23 | 25,13 | 25,97 | 3,06% | 1.586.395,00 |
| 01.07.2026 | 25,24 | 25,55 | 24,94 | 25,20 | -0,43% | 1.417.658,00 |
| 30.06.2026 | 25,34 | 26,00 | 25,02 | 25,31 | 0,48% | 1.721.284,00 |
| 29.06.2026 | 25,40 | 25,73 | 24,95 | 25,19 | -0,51% | 2.090.012,00 |
| 26.06.2026 | 26,38 | 27,31 | 25,07 | 25,32 | 6,75% | 7.370.513,00 |
| 25.06.2026 | 23,28 | 24,11 | 23,28 | 23,72 | 1,54% | 1.491.648,00 |
| 24.06.2026 | 22,67 | 23,79 | 22,67 | 23,36 | 3,36% | 1.495.872,00 |
| 23.06.2026 | 22,26 | 22,66 | 22,01 | 22,60 | 2,31% | 1.476.896,00 |
| 22.06.2026 | 21,64 | 22,46 | 21,59 | 22,09 | 2,38% | 1.904.396,00 |
| 19.06.2026 | 21,59 | 21,60 | 21,58 | 21,58 | -0,21% | - |
| 18.06.2026 | 21,73 | 21,90 | 21,20 | 21,62 | 0,14% | 3.225.716,00 |
| 17.06.2026 | 20,99 | 21,73 | 20,92 | 21,59 | 3,15% | 1.340.344,00 |
| 16.06.2026 | 21,34 | 21,47 | 20,84 | 20,93 | -1,60% | 1.242.241,00 |
| 15.06.2026 | 21,10 | 21,39 | 21,05 | 21,27 | 0,85% | 1.209.891,00 |
| 12.06.2026 | 21,49 | 21,55 | 21,05 | 21,09 | -1,33% | 753.938,00 |
| 11.06.2026 | 21,12 | 21,68 | 20,92 | 21,38 | 0,59% | 945.147,00 |
| 10.06.2026 | 21,79 | 22,15 | 21,23 | 21,25 | -2,61% | 1.231.797,00 |
| 09.06.2026 | 21,86 | 22,03 | 21,47 | 21,82 | 0,55% | 1.104.695,00 |
| 08.06.2026 | 21,56 | 21,79 | 21,27 | 21,70 | 0,65% | 883.774,00 |
| 05.06.2026 | 21,71 | 21,96 | 21,45 | 21,56 | -0,65% | 807.264,00 |
| 04.06.2026 | 21,72 | 21,85 | 21,48 | 21,70 | 1,21% | 1.122.690,00 |
| 03.06.2026 | 20,87 | 21,44 | 20,76 | 21,44 | 2,59% | 1.282.278,00 |
| 02.06.2026 | 21,27 | 21,38 | 20,75 | 20,90 | -2,89% | 1.236.277,00 |
| 01.06.2026 | 21,40 | 21,60 | 20,96 | 21,52 | -0,65% | 1.119.174,00 |
| 29.05.2026 | 21,65 | 21,96 | 21,58 | 21,66 | 0,16% | 1.745.373,00 |
| 28.05.2026 | 21,00 | 21,83 | 20,89 | 21,63 | 2,10% | 1.075.593,00 |
| 27.05.2026 | 21,48 | 21,60 | 21,14 | 21,18 | -0,38% | 982.349,00 |
| 26.05.2026 | 21,07 | 21,27 | 20,91 | 21,26 | 0,76% | 964.968,00 |
| 22.05.2026 | 21,16 | 21,60 | 21,07 | 21,10 | -0,99% | 1.376.987,00 |
| 21.05.2026 | 20,64 | 21,47 | 20,41 | 21,31 | 1,72% | 1.664.475,00 |
| 20.05.2026 | 20,48 | 21,01 | 20,48 | 20,95 | 2,34% | 1.704.815,00 |
| 19.05.2026 | 20,69 | 20,92 | 20,30 | 20,47 | -1,04% | 2.089.324,00 |
| 18.05.2026 | 21,45 | 21,68 | 20,65 | 20,69 | -3,34% | 1.623.325,00 |
| 15.05.2026 | 21,92 | 22,00 | 21,37 | 21,40 | -3,08% | 1.292.644,00 |
| 14.05.2026 | 22,25 | 22,39 | 21,88 | 22,08 | -0,45% | 2.029.032,00 |
| 13.05.2026 | 21,57 | 22,27 | 21,41 | 22,18 | 2,12% | 1.543.120,00 |
| 12.05.2026 | 21,88 | 22,10 | 21,57 | 21,72 | -0,39% | 1.125.205,00 |
| 11.05.2026 | 22,10 | 22,51 | 21,75 | 21,81 | -2,66% | 1.944.009,00 |
| 08.05.2026 | 22,43 | 22,91 | 22,26 | 22,40 | -0,71% | 2.084.365,00 |
| 07.05.2026 | 21,89 | 22,84 | 21,63 | 22,56 | 5,03% | 3.670.142,00 |
| 06.05.2026 | 22,54 | 23,07 | 21,36 | 21,48 | -3,89% | 3.577.886,00 |
| 05.05.2026 | 22,38 | 22,70 | 22,12 | 22,35 | 0,77% | 1.030.988,00 |
| 04.05.2026 | 21,79 | 22,28 | 21,64 | 22,18 | 1,05% | 1.907.785,00 |
| 01.05.2026 | 22,31 | 22,35 | 21,63 | 21,95 | -2,23% | 1.449.400,00 |
| 30.04.2026 | 22,20 | 22,72 | 22,19 | 22,45 | 1,13% | 1.734.912,00 |
| 29.04.2026 | 22,32 | 22,73 | 22,01 | 22,20 | -2,07% | 1.321.853,00 |
| 28.04.2026 | 22,47 | 22,78 | 22,30 | 22,67 | 1,66% | 1.319.186,00 |
| 27.04.2026 | 21,96 | 22,79 | 21,96 | 22,30 | 1,55% | 1.075.540,00 |
| 24.04.2026 | 22,03 | 22,23 | 21,67 | 21,96 | -0,66% | 868.162,00 |
| 23.04.2026 | 22,22 | 22,22 | 21,84 | 22,11 | -0,65% | 1.209.552,00 |
| 22.04.2026 | 21,98 | 22,36 | 21,81 | 22,25 | 2,02% | 1.180.194,00 |
| 21.04.2026 | 22,11 | 22,18 | 21,70 | 21,81 | -1,27% | 991.721,00 |
| 20.04.2026 | 22,13 | 22,37 | 21,95 | 22,09 | -0,36% | 1.037.484,00 |
| 17.04.2026 | 21,77 | 22,29 | 21,66 | 22,17 | 4,33% | 8.552.566,00 |
| 16.04.2026 | 21,86 | 22,07 | 21,16 | 21,25 | -2,34% | 1.677.626,00 |
| 15.04.2026 | 22,02 | 22,32 | 21,72 | 21,76 | -1,18% | 1.232.953,00 |
| 14.04.2026 | 21,46 | 22,13 | 21,46 | 22,02 | 2,63% | 1.972.975,00 |
| 13.04.2026 | 21,53 | 21,66 | 20,96 | 21,46 | -1,31% | 2.038.017,00 |
| 10.04.2026 | 22,52 | 22,60 | 21,42 | 21,74 | -3,68% | 849.310,00 |
| 09.04.2026 | 22,35 | 22,67 | 22,09 | 22,57 | -0,13% | 1.229.430,00 |
| 08.04.2026 | 22,85 | 22,86 | 22,39 | 22,60 | 2,26% | 1.640.623,00 |
| 07.04.2026 | 22,20 | 22,31 | 21,90 | 22,10 | -0,99% | 1.429.599,00 |
| 06.04.2026 | 21,99 | 22,74 | 21,99 | 22,32 | 0,54% | 1.298.586,00 |
| 02.04.2026 | 21,86 | 22,49 | 21,72 | 22,20 | -0,58% | 1.702.906,00 |
| 01.04.2026 | 22,22 | 22,89 | 21,99 | 22,33 | 0,27% | 1.612.729,00 |
| 31.03.2026 | 21,39 | 22,39 | 21,28 | 22,27 | 5,67% | 2.211.240,00 |
| 30.03.2026 | 21,16 | 21,16 | 20,67 | 21,08 | 1,57% | 1.724.351,00 |
| 27.03.2026 | 21,16 | 21,42 | 20,75 | 20,75 | -3,35% | 1.215.028,00 |
| 26.03.2026 | 21,65 | 21,94 | 21,43 | 21,47 | -2,45% | 1.466.305,00 |
| 25.03.2026 | 21,46 | 22,37 | 21,40 | 22,01 | 5,01% | 2.357.271,00 |
| 24.03.2026 | 20,82 | 21,07 | 20,36 | 20,96 | -0,14% | 1.989.930,00 |
| 23.03.2026 | 21,32 | 21,51 | 20,94 | 20,99 | 1,21% | 1.414.578,00 |
| 20.03.2026 | 20,69 | 21,06 | 20,59 | 20,74 | 0,10% | 3.343.584,00 |
| 19.03.2026 | 20,10 | 20,90 | 19,89 | 20,72 | 1,97% | 2.419.863,00 |
| 18.03.2026 | 20,80 | 20,80 | 20,13 | 20,32 | -2,78% | 2.562.842,00 |
| 17.03.2026 | 21,39 | 21,62 | 20,81 | 20,90 | -2,29% | 2.423.444,00 |
| 16.03.2026 | 21,04 | 21,54 | 20,94 | 21,39 | 3,78% | 3.050.142,00 |
| 13.03.2026 | 21,41 | 21,57 | 20,54 | 20,61 | -3,10% | 1.553.287,00 |
| 12.03.2026 | 21,54 | 21,81 | 21,19 | 21,27 | -3,19% | 1.350.913,00 |
| 11.03.2026 | 22,32 | 22,49 | 21,78 | 21,97 | -2,53% | 1.135.917,00 |
| 10.03.2026 | 22,52 | 22,92 | 22,28 | 22,54 | -0,18% | 1.207.696,00 |
| 09.03.2026 | 21,94 | 22,62 | 21,51 | 22,58 | 1,90% | 1.752.712,00 |
| 06.03.2026 | 22,04 | 22,31 | 21,63 | 22,16 | -1,07% | 1.323.926,00 |
| 05.03.2026 | 22,87 | 23,13 | 22,08 | 22,40 | -4,23% | 2.209.009,00 |
| 04.03.2026 | 23,05 | 23,46 | 22,15 | 23,39 | 3,96% | 1.919.078,00 |
| 03.03.2026 | 22,34 | 22,96 | 22,28 | 22,50 | -1,36% | 1.953.462,00 |
| 02.03.2026 | 24,21 | 24,34 | 22,73 | 22,81 | -7,13% | 2.994.023,00 |
| 27.02.2026 | 24,34 | 25,36 | 24,21 | 24,56 | -0,32% | 1.786.153,00 |
| 26.02.2026 | 23,64 | 25,04 | 22,46 | 24,64 | -1,32% | 3.952.691,00 |
| 25.02.2026 | 24,64 | 25,10 | 24,30 | 24,97 | 1,55% | 1.757.127,00 |
| 24.02.2026 | 25,04 | 25,19 | 24,49 | 24,59 | -0,57% | 1.466.426,00 |
| 23.02.2026 | 24,78 | 24,97 | 23,99 | 24,73 | 3,08% | 2.899.737,00 |
| 20.02.2026 | 24,01 | 24,22 | 23,58 | 23,99 | -1,40% | 2.246.924,00 |
| 19.02.2026 | 23,04 | 24,56 | 22,88 | 24,33 | 4,87% | 1.924.344,00 |
| 18.02.2026 | 22,80 | 23,28 | 22,59 | 23,20 | 1,09% | 1.090.866,00 |
| 17.02.2026 | 21,94 | 23,06 | 21,90 | 22,95 | 4,18% | 1.806.089,00 |
| 13.02.2026 | 21,89 | 22,19 | 21,79 | 22,03 | 1,94% | 985.351,00 |
| 12.02.2026 | 22,46 | 22,58 | 21,51 | 21,61 | -3,83% | 1.237.508,00 |
| 11.02.2026 | 22,89 | 22,92 | 22,15 | 22,47 | -1,01% | 977.515,00 |