14,960$
2,33%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 14,50 | 15,02 | 14,42 | 15,02 | 2,74% | 298.847,00 |
| 04.11.2024 | 14,73 | 15,02 | 14,60 | 14,62 | -1,28% | 2.793.158,00 |
| 01.11.2024 | 14,66 | 14,87 | 14,52 | 14,81 | 1,65% | 1.213.966,00 |
| 31.10.2024 | 14,70 | 14,77 | 14,45 | 14,57 | -1,42% | 824.192,00 |
| 30.10.2024 | 14,64 | 15,00 | 14,57 | 14,78 | 0,27% | 733.417,00 |
| 29.10.2024 | 14,68 | 14,91 | 14,60 | 14,74 | 0,00% | 696.576,00 |
| 28.10.2024 | 14,44 | 14,81 | 14,31 | 14,74 | 2,79% | 815.592,00 |
| 25.10.2024 | 14,52 | 14,60 | 14,34 | 14,34 | -0,97% | 583.196,00 |
| 24.10.2024 | 14,29 | 14,50 | 14,26 | 14,48 | 1,33% | 783.343,00 |
| 23.10.2024 | 14,53 | 14,68 | 14,15 | 14,29 | -1,58% | 1.006.576,00 |
| 22.10.2024 | 14,63 | 14,90 | 14,50 | 14,52 | -1,63% | 758.056,00 |
| 21.10.2024 | 15,30 | 15,56 | 14,53 | 14,76 | -3,53% | 1.578.803,00 |
| 18.10.2024 | 15,19 | 15,37 | 15,04 | 15,30 | 0,86% | 2.127.152,00 |
| 17.10.2024 | 15,11 | 15,26 | 14,96 | 15,17 | 0,86% | 1.006.816,00 |
| 16.10.2024 | 14,98 | 15,15 | 14,81 | 15,04 | 0,87% | 1.037.344,00 |
| 15.10.2024 | 14,96 | 15,15 | 14,89 | 14,91 | -0,53% | 893.578,00 |
| 14.10.2024 | 14,84 | 15,05 | 14,78 | 14,99 | 0,47% | 628.876,00 |
| 11.10.2024 | 14,53 | 14,93 | 14,49 | 14,92 | 2,61% | 922.260,00 |
| 10.10.2024 | 14,50 | 14,58 | 14,31 | 14,54 | -0,34% | 716.552,00 |
| 09.10.2024 | 14,51 | 14,68 | 14,44 | 14,59 | 0,90% | 985.336,00 |
| 08.10.2024 | 14,68 | 14,71 | 14,45 | 14,46 | -1,83% | 1.348.188,00 |
| 07.10.2024 | 15,14 | 15,14 | 14,60 | 14,73 | -2,45% | 748.575,00 |
| 04.10.2024 | 14,89 | 15,13 | 14,73 | 15,10 | 2,51% | 1.241.850,00 |
| 03.10.2024 | 15,05 | 15,05 | 14,60 | 14,73 | -2,64% | 1.499.234,00 |
| 02.10.2024 | 15,22 | 15,27 | 15,06 | 15,13 | -1,11% | 1.050.749,00 |
| 01.10.2024 | 15,33 | 15,47 | 15,08 | 15,30 | -0,58% | 1.570.856,00 |
| 30.09.2024 | 15,60 | 15,84 | 15,26 | 15,39 | -1,91% | 1.959.991,00 |
| 27.09.2024 | 15,66 | 16,11 | 15,66 | 15,69 | 1,36% | 1.994.007,00 |
| 26.09.2024 | 15,51 | 15,65 | 15,31 | 15,48 | 1,04% | 2.942.613,00 |
| 25.09.2024 | 15,86 | 15,86 | 15,24 | 15,32 | -3,28% | 1.772.780,00 |
| 24.09.2024 | 16,29 | 16,34 | 15,29 | 15,84 | -2,76% | 3.114.749,00 |
| 23.09.2024 | 16,53 | 16,55 | 16,21 | 16,29 | -1,45% | 916.856,00 |
| 20.09.2024 | 16,41 | 16,59 | 16,18 | 16,53 | 0,55% | 1.526.042,00 |
| 19.09.2024 | 16,70 | 16,81 | 16,34 | 16,44 | 0,67% | 524.331,00 |
| 18.09.2024 | 16,29 | 16,73 | 16,08 | 16,33 | 0,43% | 875.482,00 |
| 17.09.2024 | 16,32 | 16,43 | 16,06 | 16,26 | 0,74% | 800.838,00 |
| 16.09.2024 | 16,33 | 16,45 | 16,12 | 16,14 | -1,10% | 662.563,00 |
| 13.09.2024 | 16,06 | 16,35 | 15,87 | 16,32 | 2,38% | 859.319,00 |
| 12.09.2024 | 15,96 | 16,10 | 15,59 | 15,94 | -0,06% | 571.184,00 |
| 11.09.2024 | 15,61 | 15,96 | 15,40 | 15,95 | 2,05% | 1.118.442,00 |
| 10.09.2024 | 15,77 | 15,98 | 15,55 | 15,63 | -0,95% | 739.643,00 |
| 09.09.2024 | 15,99 | 16,50 | 15,74 | 15,78 | -1,80% | 1.140.220,00 |
| 06.09.2024 | 16,32 | 16,46 | 15,76 | 16,07 | -0,92% | 857.217,00 |
| 05.09.2024 | 16,09 | 16,77 | 16,05 | 16,22 | -2,82% | 876.259,00 |
| 04.09.2024 | 16,42 | 16,85 | 16,19 | 16,69 | 2,08% | 1.352.351,00 |
| 03.09.2024 | 16,56 | 17,03 | 16,35 | 16,35 | -1,39% | 943.655,00 |
| 30.08.2024 | 16,44 | 16,63 | 16,27 | 16,58 | 1,59% | 907.420,00 |
| 29.08.2024 | 15,87 | 16,44 | 15,71 | 16,32 | 3,95% | 1.046.674,00 |
| 28.08.2024 | 15,77 | 15,94 | 15,57 | 15,70 | -0,32% | 1.113.971,00 |
| 27.08.2024 | 16,06 | 16,14 | 15,49 | 15,75 | -2,05% | 1.053.792,00 |
| 26.08.2024 | 16,08 | 16,33 | 15,89 | 16,08 | 0,88% | 1.499.379,00 |
| 23.08.2024 | 15,71 | 16,04 | 15,69 | 15,94 | 1,72% | 2.544.469,00 |
| 22.08.2024 | 15,85 | 16,04 | 15,60 | 15,67 | -1,63% | 1.535.449,00 |
| 21.08.2024 | 15,66 | 15,97 | 15,66 | 15,93 | 2,31% | 1.252.830,00 |
| 20.08.2024 | 15,66 | 15,84 | 15,52 | 15,57 | -1,21% | 1.099.804,00 |
| 19.08.2024 | 15,28 | 15,78 | 15,28 | 15,76 | 2,34% | 1.392.448,00 |
| 16.08.2024 | 15,33 | 15,60 | 15,21 | 15,40 | 0,00% | 1.087.207,00 |
| 15.08.2024 | 15,46 | 15,54 | 15,14 | 15,40 | 1,72% | 1.648.397,00 |
| 14.08.2024 | 15,74 | 15,83 | 15,13 | 15,14 | -3,75% | 1.281.646,00 |
| 13.08.2024 | 15,33 | 16,00 | 15,28 | 15,73 | 2,88% | 1.474.030,00 |
| 12.08.2024 | 15,59 | 15,68 | 15,18 | 15,29 | -2,18% | 1.909.687,00 |
| 09.08.2024 | 15,65 | 16,00 | 15,36 | 15,63 | -0,57% | 3.837.068,00 |
| 08.08.2024 | 15,31 | 15,84 | 15,18 | 15,72 | 3,63% | 2.144.778,00 |
| 07.08.2024 | 15,40 | 16,05 | 15,08 | 15,17 | -19,39% | 7.099.673,00 |
| 06.08.2024 | 18,49 | 18,96 | 18,16 | 18,82 | 2,23% | 2.271.077,00 |
| 05.08.2024 | 17,92 | 18,85 | 17,87 | 18,41 | -1,92% | 2.014.778,00 |
| 02.08.2024 | 18,29 | 18,87 | 17,85 | 18,77 | -1,21% | 1.664.909,00 |
| 01.08.2024 | 19,08 | 19,42 | 18,73 | 19,00 | -0,16% | 1.532.742,00 |
| 31.07.2024 | 18,67 | 19,44 | 18,44 | 19,03 | 2,20% | 1.498.344,00 |
| 30.07.2024 | 18,79 | 18,94 | 18,28 | 18,62 | -0,69% | 1.300.744,00 |
| 29.07.2024 | 19,12 | 19,15 | 18,65 | 18,75 | -2,04% | 1.343.897,00 |
| 26.07.2024 | 18,72 | 19,21 | 18,55 | 19,14 | 3,18% | 2.358.454,00 |
| 25.07.2024 | 18,56 | 19,14 | 18,37 | 18,55 | 0,38% | 2.189.496,00 |
| 24.07.2024 | 18,09 | 18,59 | 18,09 | 18,48 | 1,59% | 1.710.699,00 |
| 23.07.2024 | 18,01 | 18,44 | 18,01 | 18,19 | 0,33% | 1.310.452,00 |
| 22.07.2024 | 17,88 | 18,13 | 17,79 | 18,13 | 2,14% | 1.956.757,00 |
| 19.07.2024 | 18,08 | 18,26 | 17,67 | 17,75 | -1,39% | 1.635.705,00 |
| 18.07.2024 | 18,47 | 18,49 | 17,71 | 18,00 | -1,96% | 2.327.138,00 |
| 17.07.2024 | 18,54 | 18,93 | 18,30 | 18,36 | -1,40% | 1.571.580,00 |
| 16.07.2024 | 18,07 | 18,77 | 18,07 | 18,62 | 3,27% | 2.421.795,00 |
| 15.07.2024 | 17,74 | 18,15 | 17,65 | 18,03 | 1,46% | 1.880.959,00 |
| 12.07.2024 | 17,71 | 18,08 | 17,54 | 17,77 | 0,68% | 2.040.557,00 |
| 11.07.2024 | 17,49 | 17,96 | 17,36 | 17,65 | 3,16% | 1.513.473,00 |
| 10.07.2024 | 17,13 | 17,27 | 16,95 | 17,11 | -0,12% | 1.254.530,00 |
| 09.07.2024 | 16,45 | 17,48 | 16,18 | 17,13 | 4,96% | 2.090.910,00 |
| 08.07.2024 | 16,27 | 16,51 | 15,91 | 16,32 | 1,18% | 1.135.951,00 |
| 05.07.2024 | 15,55 | 16,22 | 15,40 | 16,13 | 3,46% | 885.196,00 |
| 03.07.2024 | 15,88 | 15,93 | 15,52 | 15,59 | -1,58% | 470.573,00 |
| 02.07.2024 | 16,30 | 16,43 | 15,75 | 15,84 | -1,25% | 884.068,00 |
| 01.07.2024 | 16,19 | 16,41 | 15,89 | 16,04 | -1,29% | 1.115.035,00 |
| 28.06.2024 | 16,31 | 16,39 | 16,02 | 16,25 | -0,73% | 1.669.676,00 |
| 27.06.2024 | 16,00 | 16,53 | 15,66 | 16,37 | 5,61% | 1.805.450,00 |
| 26.06.2024 | 15,53 | 15,62 | 15,28 | 15,50 | -0,64% | 1.495.118,00 |
| 25.06.2024 | 15,85 | 15,85 | 15,56 | 15,60 | -1,73% | 1.029.623,00 |
| 24.06.2024 | 15,38 | 16,30 | 15,38 | 15,88 | 3,76% | 1.545.180,00 |
| 21.06.2024 | 14,86 | 15,56 | 14,84 | 15,30 | 3,87% | 3.188.930,00 |
| 20.06.2024 | 14,87 | 15,17 | 14,73 | 14,73 | -0,94% | 935.842,00 |
| 18.06.2024 | 14,92 | 15,21 | 14,61 | 14,87 | 0,20% | 2.082.743,00 |
| 17.06.2024 | 14,77 | 15,19 | 14,62 | 14,84 | -0,47% | 1.634.645,00 |
| 14.06.2024 | 15,01 | 15,12 | 14,81 | 14,91 | -1,19% | 1.488.139,00 |