14,470$
0,63%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 14,57 | 14,71 | 14,41 | 14,47 | 0,63% | 36.970,00 |
| 21.04.2025 | 14,58 | 14,74 | 14,17 | 14,38 | -2,38% | 1.419.650,00 |
| 17.04.2025 | 14,47 | 14,75 | 14,39 | 14,73 | 1,10% | 1.208.871,00 |
| 16.04.2025 | 14,88 | 14,88 | 14,34 | 14,57 | -2,80% | 1.146.825,00 |
| 15.04.2025 | 14,77 | 15,18 | 14,77 | 14,99 | 0,87% | 1.056.003,00 |
| 14.04.2025 | 14,86 | 15,00 | 14,45 | 14,86 | 1,92% | 1.159.681,00 |
| 11.04.2025 | 14,17 | 14,61 | 13,73 | 14,58 | 3,33% | 1.904.307,00 |
| 10.04.2025 | 14,57 | 14,76 | 13,54 | 14,11 | -5,62% | 1.913.282,00 |
| 09.04.2025 | 13,78 | 15,19 | 13,40 | 14,95 | 6,03% | 3.294.929,00 |
| 08.04.2025 | 14,82 | 15,22 | 13,87 | 14,10 | -3,49% | 1.977.069,00 |
| 07.04.2025 | 14,82 | 15,70 | 14,43 | 14,61 | -5,01% | 2.141.814,00 |
| 04.04.2025 | 15,93 | 15,97 | 15,28 | 15,38 | -4,59% | 2.155.317,00 |
| 03.04.2025 | 16,27 | 16,43 | 16,01 | 16,12 | -3,01% | 1.382.196,00 |
| 02.04.2025 | 16,21 | 16,73 | 16,18 | 16,62 | 1,84% | 1.954.841,00 |
| 01.04.2025 | 16,56 | 16,77 | 16,15 | 16,32 | -1,63% | 2.023.130,00 |
| 31.03.2025 | 16,71 | 16,88 | 16,28 | 16,59 | -2,81% | 1.686.406,00 |
| 28.03.2025 | 17,16 | 17,22 | 16,92 | 17,07 | -0,70% | 872.276,00 |
| 27.03.2025 | 17,10 | 17,31 | 16,94 | 17,19 | 0,94% | 1.373.871,00 |
| 26.03.2025 | 17,05 | 17,09 | 16,86 | 17,03 | -0,47% | 902.614,00 |
| 25.03.2025 | 17,21 | 17,39 | 16,95 | 17,11 | -0,70% | 1.004.809,00 |
| 24.03.2025 | 17,20 | 17,50 | 17,02 | 17,23 | 2,62% | 1.027.938,00 |
| 21.03.2025 | 17,04 | 17,31 | 16,67 | 16,79 | -2,27% | 4.036.445,00 |
| 20.03.2025 | 17,10 | 17,43 | 17,10 | 17,18 | -0,64% | 1.516.215,00 |
| 19.03.2025 | 17,26 | 17,60 | 17,07 | 17,29 | 0,06% | 1.207.117,00 |
| 18.03.2025 | 16,96 | 17,45 | 16,79 | 17,28 | 0,47% | 1.327.927,00 |
| 17.03.2025 | 17,54 | 17,66 | 17,03 | 17,20 | -1,71% | 1.631.060,00 |
| 14.03.2025 | 16,91 | 17,70 | 16,71 | 17,50 | 4,29% | 1.951.223,00 |
| 13.03.2025 | 16,67 | 16,91 | 16,59 | 16,78 | 0,06% | 1.292.446,00 |
| 12.03.2025 | 17,23 | 17,40 | 16,75 | 16,77 | -2,39% | 1.631.208,00 |
| 11.03.2025 | 17,10 | 17,45 | 16,86 | 17,18 | -0,06% | 1.557.591,00 |
| 10.03.2025 | 17,35 | 17,68 | 17,07 | 17,19 | -2,11% | 1.788.126,00 |
| 07.03.2025 | 17,62 | 17,86 | 17,33 | 17,56 | -0,23% | 1.371.928,00 |
| 06.03.2025 | 17,85 | 18,15 | 17,59 | 17,60 | -2,65% | 1.650.413,00 |
| 05.03.2025 | 18,37 | 18,52 | 18,02 | 18,08 | -0,99% | 1.560.674,00 |
| 04.03.2025 | 18,16 | 18,54 | 17,86 | 18,26 | 0,58% | 1.583.852,00 |
| 03.03.2025 | 19,56 | 19,69 | 18,10 | 18,16 | -7,37% | 2.201.503,00 |
| 28.02.2025 | 19,04 | 19,62 | 19,00 | 19,60 | 1,40% | 1.525.543,00 |
| 27.02.2025 | 19,44 | 20,62 | 18,83 | 19,33 | 1,74% | 2.820.049,00 |
| 26.02.2025 | 19,08 | 19,65 | 18,93 | 19,00 | -0,05% | 1.284.906,00 |
| 25.02.2025 | 19,52 | 19,72 | 18,90 | 19,01 | -2,41% | 1.741.865,00 |
| 24.02.2025 | 19,96 | 19,98 | 19,44 | 19,48 | -2,36% | 1.725.780,00 |
| 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% | 2.409.890,00 |
| 19.02.2025 | 19,56 | 20,06 | 19,56 | 19,67 | -0,35% | 1.076.803,00 |
| 18.02.2025 | 20,00 | 20,29 | 19,52 | 19,74 | -1,50% | 2.174.652,00 |
| 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% | 3.142.577,00 |
| 12.02.2025 | 18,29 | 19,11 | 18,20 | 19,10 | 3,30% | 2.245.336,00 |
| 11.02.2025 | 18,63 | 18,70 | 18,11 | 18,49 | -2,07% | 1.454.266,00 |
| 10.02.2025 | 18,58 | 18,91 | 18,39 | 18,88 | 1,78% | 1.567.128,00 |
| 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% | 1.015.410,00 |
| 05.02.2025 | 18,92 | 19,65 | 18,79 | 19,60 | 4,64% | 1.663.314,00 |
| 04.02.2025 | 18,52 | 18,84 | 18,45 | 18,73 | 1,19% | 877.441,00 |
| 03.02.2025 | 18,26 | 18,69 | 18,04 | 18,51 | -0,80% | 1.466.084,00 |
| 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% | 1.590.279,00 |
| 29.01.2025 | 18,58 | 18,81 | 18,03 | 18,37 | -0,16% | 1.191.117,00 |
| 28.01.2025 | 18,27 | 18,72 | 18,05 | 18,40 | 0,71% | 1.536.736,00 |
| 27.01.2025 | 18,71 | 19,05 | 18,26 | 18,27 | -2,14% | 1.557.128,00 |
| 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% | 2.389.405,00 |
| 22.01.2025 | 17,79 | 18,03 | 17,70 | 17,81 | -0,45% | 999.949,00 |
| 21.01.2025 | 17,86 | 18,00 | 17,62 | 17,89 | 1,82% | 1.081.994,00 |
| 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% | 1.514.196,00 |
| 15.01.2025 | 17,17 | 17,59 | 16,95 | 17,51 | 3,61% | 1.630.731,00 |
| 14.01.2025 | 18,15 | 18,23 | 16,61 | 16,90 | -5,59% | 2.845.026,00 |
| 13.01.2025 | 17,23 | 17,91 | 17,00 | 17,90 | 3,71% | 1.870.268,00 |
| 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% | 2.195.295,00 |
| 06.01.2025 | 18,41 | 18,66 | 17,44 | 17,46 | -5,16% | 3.222.234,00 |
| 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% | 28.865.323,00 |
| 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% | 5.752.677,00 |
| 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% | 733.911,00 |
| 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% | 1.136.313,00 |
| 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% | 1.254.785,00 |
| 18.12.2024 | 17,49 | 17,86 | 16,68 | 16,91 | -2,87% | 1.608.723,00 |
| 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% | 1.536.297,00 |
| 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% | 1.254.596,00 |
| 11.12.2024 | 18,60 | 18,64 | 17,79 | 18,02 | -2,75% | 1.574.846,00 |
| 10.12.2024 | 18,86 | 19,02 | 18,11 | 18,53 | -1,23% | 2.420.042,00 |
| 09.12.2024 | 17,50 | 19,05 | 17,41 | 18,76 | 8,56% | 3.447.744,00 |
| 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% | 1.823.126,00 |
| 04.12.2024 | 16,31 | 17,26 | 16,30 | 17,17 | 5,34% | 1.600.837,00 |
| 03.12.2024 | 16,46 | 16,58 | 16,14 | 16,30 | -1,87% | 917.397,00 |
| 02.12.2024 | 16,26 | 16,68 | 16,02 | 16,61 | 1,78% | 1.415.021,00 |
| 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% | 1.137.828,00 |
| 25.11.2024 | 16,62 | 17,09 | 16,52 | 16,54 | 1,04% | 1.457.938,00 |