20,730$
2,02%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 20,10 | 20,90 | 19,89 | 20,72 | 2,02% | 2.419.863,00 |
| 18.03.2026 | 20,80 | 20,80 | 20,13 | 20,31 | -2,82% | 2.470.759,00 |
| 17.03.2026 | 21,39 | 21,62 | 20,81 | 20,90 | -2,29% | 2.400.625,00 |
| 16.03.2026 | 21,04 | 21,54 | 20,94 | 21,39 | 3,78% | 3.050.143,00 |
| 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 |
| 10.02.2026 | 23,14 | 23,26 | 22,66 | 22,70 | -2,24% | 1.313.925,00 |
| 09.02.2026 | 23,38 | 23,54 | 23,02 | 23,22 | -1,44% | 1.549.531,00 |
| 06.02.2026 | 24,04 | 24,04 | 23,37 | 23,56 | 0,43% | 2.355.891,00 |
| 05.02.2026 | 24,50 | 24,67 | 23,37 | 23,46 | -3,18% | 1.184.641,00 |
| 04.02.2026 | 24,82 | 24,95 | 24,16 | 24,23 | -2,14% | 1.476.652,00 |
| 03.02.2026 | 25,69 | 25,90 | 24,42 | 24,76 | -5,24% | 1.808.035,00 |
| 02.02.2026 | 25,29 | 26,23 | 25,03 | 26,13 | 3,98% | 1.332.034,00 |
| 30.01.2026 | 25,59 | 25,77 | 25,06 | 25,13 | -2,22% | 1.210.244,00 |
| 29.01.2026 | 25,62 | 26,04 | 25,47 | 25,70 | 0,31% | 1.055.038,00 |
| 28.01.2026 | 26,36 | 27,21 | 25,52 | 25,62 | -2,21% | 1.500.888,00 |
| 27.01.2026 | 26,82 | 27,22 | 25,71 | 26,20 | -2,46% | 1.075.691,00 |
| 26.01.2026 | 26,58 | 27,08 | 26,43 | 26,86 | 0,07% | 596.282,00 |
| 23.01.2026 | 27,41 | 27,81 | 26,67 | 26,84 | -2,44% | 1.951.217,00 |
| 22.01.2026 | 26,67 | 27,68 | 26,67 | 27,51 | 2,80% | 1.611.245,00 |
| 21.01.2026 | 26,14 | 26,95 | 26,05 | 26,76 | 1,79% | 1.374.099,00 |
| 20.01.2026 | 25,72 | 26,32 | 25,25 | 26,29 | 1,15% | 1.248.808,00 |
| 16.01.2026 | 26,70 | 26,70 | 25,81 | 25,99 | -2,04% | 1.357.728,00 |
| 15.01.2026 | 26,99 | 27,06 | 26,42 | 26,53 | -1,23% | 998.179,00 |
| 14.01.2026 | 26,52 | 26,87 | 26,35 | 26,86 | 1,51% | 951.832,00 |
| 13.01.2026 | 26,96 | 26,98 | 26,01 | 26,46 | -0,49% | 1.141.107,00 |
| 12.01.2026 | 26,50 | 26,74 | 25,90 | 26,59 | -0,71% | 1.046.945,00 |
| 09.01.2026 | 26,94 | 27,20 | 26,49 | 26,78 | -0,48% | 756.941,00 |
| 08.01.2026 | 27,31 | 27,50 | 26,55 | 26,91 | -1,86% | 1.303.407,00 |
| 07.01.2026 | 27,12 | 27,74 | 27,05 | 27,42 | 1,78% | 1.614.014,00 |
| 06.01.2026 | 26,50 | 26,99 | 26,36 | 26,94 | 3,02% | 1.411.341,00 |
| 05.01.2026 | 26,17 | 26,60 | 25,56 | 26,15 | -0,53% | 1.427.367,00 |
| 02.01.2026 | 26,75 | 26,90 | 26,08 | 26,29 | -1,57% | 1.666.166,00 |
| 31.12.2025 | 26,70 | 26,87 | 26,64 | 26,71 | 0,04% | 768.368,00 |
| 30.12.2025 | 27,12 | 27,30 | 26,66 | 26,70 | -2,05% | 1.048.061,00 |
| 29.12.2025 | 27,53 | 27,62 | 27,07 | 27,26 | -1,30% | 995.865,00 |
| 26.12.2025 | 27,95 | 27,95 | 27,40 | 27,62 | -0,90% | 626.466,00 |
| 24.12.2025 | 27,95 | 27,96 | 27,65 | 27,87 | 0,14% | 500.089,00 |
| 23.12.2025 | 28,03 | 28,35 | 27,58 | 27,83 | -0,82% | 1.034.399,00 |
| 22.12.2025 | 27,16 | 28,26 | 26,92 | 28,06 | 3,31% | 1.608.678,00 |
| 19.12.2025 | 26,81 | 27,51 | 26,56 | 27,16 | 2,11% | 3.363.833,00 |
| 18.12.2025 | 26,96 | 27,21 | 26,59 | 26,60 | -1,23% | 1.285.850,00 |
| 17.12.2025 | 26,77 | 27,35 | 26,60 | 26,93 | 0,49% | 1.447.392,00 |
| 16.12.2025 | 27,29 | 27,47 | 26,60 | 26,80 | -1,69% | 1.547.318,00 |
| 15.12.2025 | 27,18 | 27,46 | 26,82 | 27,26 | 0,41% | 1.387.583,00 |
| 12.12.2025 | 26,75 | 27,28 | 26,42 | 27,15 | 1,76% | 1.399.090,00 |
| 11.12.2025 | 26,67 | 26,97 | 26,38 | 26,68 | -0,48% | 940.497,00 |
| 10.12.2025 | 26,87 | 27,07 | 26,55 | 26,81 | -0,30% | 1.731.820,00 |
| 09.12.2025 | 26,76 | 27,67 | 26,70 | 26,89 | 0,49% | 1.910.021,00 |
| 08.12.2025 | 27,67 | 27,73 | 26,60 | 26,76 | -2,48% | 1.614.368,00 |
| 05.12.2025 | 26,75 | 27,61 | 26,74 | 27,44 | 3,35% | 2.122.475,00 |
| 04.12.2025 | 25,57 | 26,76 | 25,40 | 26,55 | 2,59% | 1.812.130,00 |
| 03.12.2025 | 25,51 | 26,12 | 25,29 | 25,88 | 1,77% | 1.436.234,00 |
| 02.12.2025 | 25,24 | 25,68 | 24,87 | 25,43 | 2,33% | 1.726.438,00 |
| 01.12.2025 | 24,74 | 25,21 | 24,59 | 24,85 | -0,76% | 1.077.163,00 |
| 28.11.2025 | 24,93 | 25,12 | 24,56 | 25,04 | 0,93% | 563.252,00 |
| 26.11.2025 | 24,22 | 25,20 | 24,20 | 24,81 | 1,72% | 1.880.081,00 |
| 25.11.2025 | 24,07 | 24,66 | 24,00 | 24,39 | 2,05% | 1.143.446,00 |
| 24.11.2025 | 23,57 | 23,93 | 23,10 | 23,90 | 1,44% | 1.837.394,00 |
| 21.11.2025 | 23,04 | 23,98 | 22,84 | 23,56 | 2,88% | 1.353.669,00 |
| 20.11.2025 | 23,49 | 23,61 | 22,81 | 22,90 | -0,87% | 1.148.764,00 |
| 19.11.2025 | 23,61 | 23,73 | 22,85 | 23,10 | -2,94% | 1.449.537,00 |
| 18.11.2025 | 23,69 | 24,08 | 23,50 | 23,80 | -0,87% | 1.613.746,00 |
| 17.11.2025 | 23,65 | 24,50 | 23,34 | 24,01 | -0,04% | 1.207.113,00 |
| 14.11.2025 | 23,29 | 24,11 | 23,20 | 24,02 | 1,61% | 1.241.111,00 |
| 13.11.2025 | 23,96 | 24,39 | 23,49 | 23,64 | -2,03% | 2.046.048,00 |
| 12.11.2025 | 23,48 | 24,39 | 23,38 | 24,13 | 1,73% | 2.390.569,00 |
| 11.11.2025 | 22,14 | 23,83 | 22,00 | 23,72 | 6,85% | 1.673.552,00 |
| 10.11.2025 | 22,80 | 22,90 | 22,08 | 22,20 | -1,64% | 1.432.059,00 |
| 07.11.2025 | 21,88 | 22,73 | 21,61 | 22,57 | 4,25% | 1.558.901,00 |
| 06.11.2025 | 23,58 | 23,58 | 20,64 | 21,65 | -3,05% | 2.314.251,00 |
| 05.11.2025 | 21,76 | 22,52 | 21,68 | 22,33 | 2,20% | 2.342.153,00 |
| 04.11.2025 | 21,98 | 22,20 | 21,72 | 21,85 | -2,32% | 1.385.840,00 |
| 03.11.2025 | 22,50 | 22,78 | 21,87 | 22,37 | -1,45% | 1.815.849,00 |
| 31.10.2025 | 22,55 | 22,91 | 22,25 | 22,70 | -0,18% | 1.416.277,00 |
| 30.10.2025 | 22,24 | 22,88 | 22,15 | 22,74 | 0,93% | 1.190.343,00 |
| 29.10.2025 | 22,55 | 22,92 | 22,05 | 22,53 | -0,40% | 2.081.368,00 |
| 28.10.2025 | 22,99 | 23,05 | 22,55 | 22,62 | -1,61% | 1.330.735,00 |
| 27.10.2025 | 22,25 | 23,01 | 21,96 | 22,99 | 4,41% | 2.210.764,00 |
| 24.10.2025 | 21,81 | 22,19 | 21,48 | 22,02 | 1,33% | 1.383.780,00 |