16,670$
2,21%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 16,30 | 16,65 | 16,27 | 16,65 | 2,08% | 99.324,00 |
25.04.2024 | 16,50 | 16,51 | 16,16 | 16,31 | -1,69% | 1.632.904,00 |
24.04.2024 | 16,81 | 16,86 | 16,55 | 16,59 | -0,84% | 1.162.580,00 |
23.04.2024 | 17,09 | 17,24 | 16,61 | 16,73 | -1,59% | 1.243.984,00 |
22.04.2024 | 17,05 | 17,34 | 16,94 | 17,00 | 1,07% | 940.942,00 |
19.04.2024 | 16,98 | 17,30 | 16,62 | 16,82 | -1,46% | 3.628.011,00 |
18.04.2024 | 17,26 | 17,35 | 17,01 | 17,07 | -0,76% | 700.482,00 |
17.04.2024 | 17,25 | 17,25 | 16,97 | 17,20 | 0,64% | 772.473,00 |
16.04.2024 | 16,75 | 17,20 | 16,60 | 17,09 | 1,18% | 823.682,00 |
15.04.2024 | 17,13 | 17,28 | 16,77 | 16,89 | -1,46% | 1.111.230,00 |
12.04.2024 | 17,40 | 17,62 | 16,85 | 17,14 | -1,61% | 1.296.092,00 |
11.04.2024 | 17,90 | 17,90 | 17,34 | 17,42 | -1,75% | 1.207.358,00 |
10.04.2024 | 17,72 | 17,77 | 17,55 | 17,73 | -2,42% | 1.065.009,00 |
09.04.2024 | 17,94 | 18,25 | 17,84 | 18,17 | 2,02% | 1.055.273,00 |
08.04.2024 | 17,87 | 18,08 | 17,63 | 17,81 | -1,11% | 1.478.283,00 |
05.04.2024 | 17,91 | 18,25 | 17,61 | 18,01 | -0,33% | 1.522.875,00 |
04.04.2024 | 18,52 | 18,63 | 18,02 | 18,07 | -1,85% | 901.695,00 |
03.04.2024 | 18,00 | 18,47 | 18,00 | 18,41 | 1,66% | 978.052,00 |
02.04.2024 | 18,04 | 18,25 | 17,86 | 18,11 | -0,85% | 1.271.829,00 |
01.04.2024 | 18,59 | 18,59 | 17,91 | 18,27 | -1,22% | 868.770,00 |
28.03.2024 | 18,20 | 18,50 | 18,05 | 18,49 | 1,59% | 1.531.606,00 |
27.03.2024 | 17,90 | 18,20 | 17,73 | 18,20 | 2,30% | 1.381.077,00 |
26.03.2024 | 17,95 | 18,03 | 17,68 | 17,79 | -0,28% | 1.156.019,00 |
25.03.2024 | 18,00 | 18,20 | 17,56 | 17,84 | -0,61% | 1.844.198,00 |
22.03.2024 | 18,34 | 18,39 | 17,91 | 17,95 | -2,50% | 1.480.951,00 |
21.03.2024 | 18,67 | 19,00 | 18,31 | 18,41 | -1,34% | 1.574.596,00 |
20.03.2024 | 18,60 | 18,78 | 18,30 | 18,66 | -0,21% | 1.201.835,00 |
19.03.2024 | 18,63 | 18,91 | 18,47 | 18,70 | -0,11% | 1.891.668,00 |
18.03.2024 | 18,59 | 18,77 | 18,16 | 18,72 | 1,30% | 1.935.420,00 |
15.03.2024 | 18,62 | 18,83 | 18,21 | 18,48 | -1,33% | 3.760.014,00 |
14.03.2024 | 19,48 | 19,50 | 18,55 | 18,73 | -4,34% | 2.288.299,00 |
13.03.2024 | 19,91 | 20,34 | 19,16 | 19,58 | -2,00% | 2.200.054,00 |
12.03.2024 | 19,49 | 20,49 | 19,11 | 19,98 | -17,23% | 7.400.384,00 |
11.03.2024 | 23,30 | 24,27 | 23,26 | 24,14 | 2,99% | 1.235.164,00 |
08.03.2024 | 23,93 | 24,14 | 23,22 | 23,44 | -0,26% | 2.042.090,00 |
07.03.2024 | 23,42 | 24,13 | 23,32 | 23,50 | 1,25% | 1.031.336,00 |
06.03.2024 | 24,02 | 24,16 | 22,98 | 23,21 | -2,48% | 1.833.294,00 |
05.03.2024 | 23,81 | 24,20 | 23,69 | 23,80 | 0,13% | 1.100.477,00 |
04.03.2024 | 24,01 | 24,22 | 23,50 | 23,77 | -1,00% | 1.156.581,00 |
01.03.2024 | 23,52 | 24,53 | 23,35 | 24,01 | 3,31% | 2.500.271,00 |
29.02.2024 | 24,30 | 24,30 | 22,98 | 23,24 | -2,13% | 2.588.079,00 |
28.02.2024 | 24,64 | 25,20 | 23,36 | 23,75 | -9,75% | 4.420.365,00 |
27.02.2024 | 26,04 | 26,56 | 25,60 | 26,31 | 1,58% | 1.416.184,00 |
26.02.2024 | 24,67 | 25,97 | 24,64 | 25,90 | 4,52% | 1.463.566,00 |
23.02.2024 | 24,93 | 25,25 | 24,60 | 24,78 | -0,16% | 1.404.120,00 |
22.02.2024 | 24,89 | 25,10 | 24,44 | 24,82 | -0,20% | 815.559,00 |
21.02.2024 | 24,68 | 25,03 | 24,47 | 24,87 | 0,04% | 846.517,00 |
20.02.2024 | 24,73 | 25,10 | 24,60 | 24,86 | -1,00% | 830.857,00 |
16.02.2024 | 25,04 | 25,28 | 24,55 | 25,11 | -0,28% | 1.504.234,00 |
15.02.2024 | 25,71 | 25,99 | 23,54 | 25,18 | -1,33% | 3.527.350,00 |
14.02.2024 | 25,97 | 25,99 | 25,33 | 25,52 | -0,22% | 1.149.614,00 |
13.02.2024 | 26,07 | 26,41 | 25,24 | 25,58 | -4,50% | 2.242.764,00 |
12.02.2024 | 26,17 | 26,78 | 26,09 | 26,78 | 1,59% | 1.096.471,00 |
09.02.2024 | 26,00 | 26,46 | 25,38 | 26,36 | 2,63% | 1.182.080,00 |
08.02.2024 | 25,32 | 25,80 | 24,94 | 25,69 | 1,88% | 817.707,00 |
07.02.2024 | 25,70 | 25,73 | 24,98 | 25,21 | -2,06% | 984.997,00 |
06.02.2024 | 25,01 | 25,91 | 24,86 | 25,74 | 2,55% | 1.601.972,00 |
05.02.2024 | 24,98 | 25,19 | 24,52 | 25,10 | -0,75% | 1.202.384,00 |
02.02.2024 | 25,78 | 25,78 | 25,07 | 25,29 | -3,25% | 1.212.394,00 |
01.02.2024 | 26,07 | 26,33 | 25,61 | 26,14 | 1,00% | 1.169.425,00 |
31.01.2024 | 26,64 | 26,83 | 25,67 | 25,88 | -3,54% | 1.548.198,00 |
30.01.2024 | 27,89 | 27,94 | 26,71 | 26,83 | -2,58% | 1.517.232,00 |
29.01.2024 | 27,15 | 27,58 | 26,52 | 27,54 | 2,23% | 1.202.971,00 |
26.01.2024 | 27,18 | 27,74 | 26,88 | 26,94 | -0,88% | 1.208.243,00 |
25.01.2024 | 27,44 | 27,66 | 26,92 | 27,18 | -0,02% | 1.714.352,00 |
24.01.2024 | 29,29 | 29,29 | 27,02 | 27,19 | -3,43% | 1.577.418,00 |
23.01.2024 | 28,16 | 28,47 | 27,56 | 28,15 | 1,40% | 1.427.155,00 |
22.01.2024 | 27,41 | 28,15 | 27,28 | 27,76 | 1,72% | 1.269.681,00 |
19.01.2024 | 27,68 | 27,68 | 27,01 | 27,29 | -1,09% | 2.317.128,00 |
18.01.2024 | 28,13 | 28,13 | 26,99 | 27,59 | -1,46% | 1.447.439,00 |
17.01.2024 | 28,62 | 28,72 | 27,50 | 28,00 | -3,28% | 1.439.109,00 |
16.01.2024 | 28,61 | 29,18 | 28,24 | 28,95 | 0,77% | 1.410.690,00 |
12.01.2024 | 29,15 | 29,29 | 28,44 | 28,73 | -0,24% | 972.765,00 |
11.01.2024 | 29,02 | 29,30 | 27,93 | 28,80 | -1,71% | 1.427.798,00 |
10.01.2024 | 30,68 | 31,10 | 29,10 | 29,30 | -4,44% | 2.024.403,00 |
09.01.2024 | 29,66 | 30,79 | 29,32 | 30,66 | 1,66% | 1.380.461,00 |
08.01.2024 | 30,01 | 30,21 | 29,50 | 30,16 | -0,56% | 1.963.892,00 |
05.01.2024 | 29,59 | 30,54 | 29,39 | 30,33 | 1,27% | 1.248.182,00 |
04.01.2024 | 29,74 | 30,04 | 29,14 | 29,95 | 1,29% | 1.175.140,00 |
03.01.2024 | 30,83 | 30,86 | 29,20 | 29,57 | -4,18% | 1.502.926,00 |
02.01.2024 | 31,09 | 31,82 | 30,63 | 30,86 | -1,44% | 1.616.121,00 |
29.12.2023 | 31,70 | 31,80 | 31,15 | 31,31 | -0,24% | 1.299.292,00 |
28.12.2023 | 31,66 | 31,92 | 31,26 | 31,39 | -1,21% | 993.959,00 |
27.12.2023 | 31,12 | 31,93 | 30,75 | 31,77 | 2,07% | 1.033.422,00 |
26.12.2023 | 31,75 | 31,75 | 31,10 | 31,13 | -0,88% | 923.628,00 |
22.12.2023 | 30,10 | 32,59 | 30,07 | 31,40 | 6,37% | 2.342.470,00 |
21.12.2023 | 29,56 | 29,92 | 28,97 | 29,52 | 1,55% | 1.218.575,00 |
20.12.2023 | 30,08 | 30,31 | 29,00 | 29,07 | -3,45% | 1.291.302,00 |
19.12.2023 | 30,20 | 30,47 | 29,08 | 30,11 | 3,76% | 1.998.057,00 |
18.12.2023 | 28,50 | 29,37 | 28,15 | 29,02 | 1,54% | 1.894.394,00 |
15.12.2023 | 28,30 | 29,45 | 27,94 | 28,58 | 1,82% | 4.693.088,00 |
14.12.2023 | 27,24 | 28,80 | 27,22 | 28,07 | -1,40% | 2.515.422,00 |
13.12.2023 | 21,50 | 28,94 | 21,41 | 28,47 | 34,48% | 14.085.972,00 |
12.12.2023 | 21,31 | 21,39 | 20,76 | 21,17 | 0,38% | 2.157.214,00 |
11.12.2023 | 21,17 | 21,26 | 20,88 | 21,09 | 0,52% | 1.312.147,00 |
08.12.2023 | 21,73 | 21,73 | 20,87 | 20,98 | -3,67% | 1.440.135,00 |
07.12.2023 | 21,51 | 21,84 | 21,20 | 21,78 | 1,78% | 2.629.188,00 |
06.12.2023 | 22,48 | 22,56 | 21,20 | 21,40 | -3,95% | 1.180.969,00 |
05.12.2023 | 22,69 | 22,70 | 22,18 | 22,28 | -2,49% | 960.656,00 |
04.12.2023 | 22,52 | 23,06 | 22,42 | 22,85 | 1,11% | 1.128.291,00 |