Acadia Pharmaceuticals Inc.
[WKN: 603035 | ISIN: US0042251084]
Aktienkurse
18,190$ 2,25%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid: Ask:

Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.03.2024 17,90 18,20 17,73 18,20 2,30% 1.701.367,00
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
01.12.2023 22,35 22,76 22,07 22,60 1,48% 1.203.048,00
30.11.2023 22,40 22,49 22,03 22,27 0,63% 1.099.594,00
29.11.2023 22,40 22,50 22,03 22,13 -0,72% 750.728,00
28.11.2023 22,16 22,29 21,87 22,29 0,77% 941.772,00
27.11.2023 22,19 22,28 21,59 22,12 -0,76% 881.878,00
24.11.2023 22,02 22,30 21,86 22,29 1,36% 528.989,00
22.11.2023 22,27 22,45 21,86 21,99 -1,96% 1.190.242,00
21.11.2023 22,76 22,91 22,37 22,43 -2,14% 733.206,00
20.11.2023 22,64 22,94 22,54 22,92 0,35% 865.023,00
17.11.2023 22,29 22,86 22,15 22,84 3,35% 1.216.963,00
16.11.2023 22,46 22,63 21,82 22,10 -2,08% 629.121,00
15.11.2023 23,17 23,39 22,57 22,57 -2,76% 801.891,00
14.11.2023 23,14 23,26 22,85 23,21 3,52% 1.160.462,00
13.11.2023 22,07 22,46 21,80 22,42 0,99% 1.196.232,00
10.11.2023 22,18 22,39 21,58 22,20 0,82% 1.435.440,00
09.11.2023 23,27 23,32 21,83 22,02 -5,05% 1.264.148,00
08.11.2023 23,54 23,83 22,86 23,19 -1,32% 1.264.245,00
07.11.2023 23,99 24,05 23,34 23,50 -1,96% 1.571.648,00
06.11.2023 25,10 25,57 23,57 23,97 -0,42% 1.806.924,00
03.11.2023 24,00 24,73 22,78 24,07 4,70% 2.822.301,00
02.11.2023 22,91 23,02 22,48 22,99 0,31% 1.553.653,00