19,910$
-3,49%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 20,96 | 20,96 | 20,02 | 20,06 | -2,77% | 2.755.303,00 |
| 09.10.2025 | 21,27 | 21,33 | 20,57 | 20,63 | -3,19% | 1.987.102,00 |
| 08.10.2025 | 21,71 | 21,71 | 21,19 | 21,31 | -1,07% | 1.814.350,00 |
| 07.10.2025 | 21,61 | 21,96 | 21,42 | 21,54 | -0,23% | 2.177.268,00 |
| 06.10.2025 | 21,80 | 21,94 | 21,32 | 21,59 | -1,05% | 2.153.433,00 |
| 03.10.2025 | 21,48 | 21,85 | 21,42 | 21,82 | 2,06% | 145.483,00 |
| 02.10.2025 | 21,28 | 21,49 | 21,07 | 21,38 | 0,66% | 1.689.273,00 |
| 01.10.2025 | 21,33 | 21,55 | 21,00 | 21,24 | -0,42% | 2.034.800,00 |
| 30.09.2025 | 21,46 | 21,48 | 20,87 | 21,33 | 0,05% | 1.967.432,00 |
| 29.09.2025 | 21,27 | 21,53 | 21,04 | 21,32 | 1,28% | 1.841.297,00 |
| 26.09.2025 | 21,25 | 21,40 | 20,92 | 21,05 | -0,75% | 2.927.421,00 |
| 25.09.2025 | 21,19 | 21,36 | 20,85 | 21,21 | -0,24% | 2.769.256,00 |
| 24.09.2025 | 20,82 | 21,86 | 20,02 | 21,26 | -9,92% | 8.429.374,00 |
| 23.09.2025 | 24,38 | 24,52 | 23,49 | 23,60 | -3,79% | 1.324.781,00 |
| 22.09.2025 | 24,38 | 24,72 | 24,27 | 24,53 | 0,45% | 1.670.433,00 |
| 19.09.2025 | 24,68 | 24,68 | 24,36 | 24,42 | -1,37% | 3.336.728,00 |
| 18.09.2025 | 24,32 | 24,80 | 24,07 | 24,76 | 2,31% | 1.706.352,00 |
| 17.09.2025 | 24,05 | 24,93 | 23,89 | 24,20 | 1,00% | 1.617.865,00 |
| 16.09.2025 | 24,51 | 24,62 | 23,73 | 23,96 | -2,88% | 1.994.208,00 |
| 15.09.2025 | 23,58 | 24,87 | 23,58 | 24,67 | 4,49% | 2.782.809,00 |
| 12.09.2025 | 24,08 | 24,21 | 23,34 | 23,61 | -2,44% | 1.539.914,00 |
| 11.09.2025 | 24,16 | 24,46 | 23,97 | 24,20 | 1,68% | 1.521.825,00 |
| 10.09.2025 | 24,89 | 24,97 | 23,70 | 23,80 | -4,19% | 2.193.813,00 |
| 09.09.2025 | 25,54 | 25,90 | 24,43 | 24,84 | -2,17% | 2.813.305,00 |
| 08.09.2025 | 25,12 | 25,56 | 25,09 | 25,39 | 0,51% | 2.008.715,00 |
| 05.09.2025 | 25,56 | 25,65 | 25,07 | 25,26 | -0,94% | 1.109.664,00 |
| 04.09.2025 | 25,66 | 25,68 | 25,22 | 25,50 | -0,86% | 1.659.482,00 |
| 03.09.2025 | 25,89 | 26,09 | 25,36 | 25,72 | 0,12% | 1.362.116,00 |
| 02.09.2025 | 25,99 | 26,50 | 25,67 | 25,69 | -1,15% | 2.242.573,00 |
| 29.08.2025 | 26,19 | 26,30 | 25,82 | 25,99 | -0,91% | 1.322.679,00 |
| 28.08.2025 | 26,43 | 26,65 | 26,11 | 26,23 | -1,28% | 1.942.423,00 |
| 27.08.2025 | 25,82 | 26,62 | 25,78 | 26,57 | 3,30% | 2.446.606,00 |
| 26.08.2025 | 25,34 | 25,75 | 25,14 | 25,72 | 1,58% | 2.269.019,00 |
| 25.08.2025 | 25,66 | 25,95 | 25,26 | 25,32 | -1,63% | 1.968.995,00 |
| 22.08.2025 | 24,97 | 25,81 | 24,90 | 25,74 | 3,85% | 3.415.264,00 |
| 21.08.2025 | 24,76 | 25,07 | 24,63 | 24,79 | -0,62% | 993.391,00 |
| 20.08.2025 | 24,81 | 25,08 | 24,47 | 24,94 | -0,12% | 886.173,00 |
| 19.08.2025 | 25,06 | 25,33 | 24,75 | 24,97 | -0,36% | 1.417.597,00 |
| 18.08.2025 | 25,28 | 25,39 | 24,92 | 25,06 | -1,07% | 1.957.503,00 |
| 15.08.2025 | 24,57 | 25,39 | 24,53 | 25,33 | 3,26% | 2.908.930,00 |
| 14.08.2025 | 24,78 | 25,00 | 24,43 | 24,53 | -2,39% | 1.648.418,00 |
| 13.08.2025 | 25,50 | 25,61 | 25,12 | 25,13 | -1,26% | 1.518.216,00 |
| 12.08.2025 | 24,70 | 25,88 | 24,62 | 25,45 | 2,48% | 2.801.847,00 |
| 11.08.2025 | 24,60 | 24,85 | 24,36 | 24,84 | 0,96% | 1.800.612,00 |
| 08.08.2025 | 24,40 | 25,02 | 24,29 | 24,60 | 0,82% | 1.668.418,00 |
| 07.08.2025 | 24,06 | 24,53 | 23,28 | 24,40 | 2,52% | 2.135.188,00 |
| 06.08.2025 | 23,56 | 23,86 | 23,35 | 23,80 | 0,68% | 2.063.850,00 |
| 05.08.2025 | 24,02 | 24,17 | 23,46 | 23,64 | -1,66% | 1.549.456,00 |
| 04.08.2025 | 23,57 | 24,32 | 23,43 | 24,04 | 2,17% | 1.414.263,00 |
| 01.08.2025 | 23,70 | 23,90 | 23,25 | 23,53 | -1,26% | 1.756.228,00 |
| 31.07.2025 | 23,31 | 24,06 | 23,26 | 23,83 | 1,27% | 1.616.107,00 |
| 30.07.2025 | 23,00 | 24,05 | 22,95 | 23,53 | 3,98% | 1.840.130,00 |
| 29.07.2025 | 22,66 | 23,37 | 22,40 | 22,63 | 0,04% | 1.517.221,00 |
| 28.07.2025 | 23,20 | 23,28 | 22,56 | 22,62 | -2,71% | 1.944.036,00 |
| 25.07.2025 | 23,06 | 23,40 | 22,87 | 23,25 | 0,87% | 931.689,00 |
| 24.07.2025 | 23,00 | 23,60 | 22,77 | 23,05 | -0,95% | 1.449.680,00 |
| 23.07.2025 | 22,60 | 23,30 | 22,22 | 23,27 | 3,10% | 1.290.761,00 |
| 22.07.2025 | 22,17 | 22,64 | 22,13 | 22,57 | 1,30% | 917.437,00 |
| 21.07.2025 | 22,67 | 22,84 | 22,09 | 22,28 | -1,24% | 879.402,00 |
| 18.07.2025 | 22,72 | 22,83 | 22,47 | 22,56 | 0,04% | 1.518.226,00 |
| 17.07.2025 | 22,59 | 23,12 | 22,44 | 22,55 | 0,00% | 1.820.477,00 |
| 16.07.2025 | 22,08 | 22,62 | 21,96 | 22,55 | 2,45% | 2.087.824,00 |
| 15.07.2025 | 21,94 | 22,26 | 21,76 | 22,01 | 0,55% | 2.262.824,00 |
| 14.07.2025 | 20,93 | 21,92 | 20,87 | 21,89 | 4,34% | 1.624.557,00 |
| 11.07.2025 | 21,96 | 22,14 | 20,97 | 20,98 | -4,90% | 2.078.963,00 |
| 10.07.2025 | 21,57 | 22,12 | 21,37 | 22,06 | 2,27% | 1.453.271,00 |
| 09.07.2025 | 21,02 | 21,58 | 21,01 | 21,57 | 2,62% | 1.646.460,00 |
| 08.07.2025 | 20,92 | 21,17 | 20,84 | 21,02 | 0,67% | 1.947.149,00 |
| 07.07.2025 | 20,93 | 21,37 | 20,75 | 20,88 | -0,33% | 1.948.820,00 |
| 03.07.2025 | 21,38 | 21,42 | 20,84 | 20,95 | -1,32% | 916.956,00 |
| 02.07.2025 | 21,34 | 21,69 | 21,18 | 21,23 | -0,61% | 2.059.561,00 |
| 01.07.2025 | 21,57 | 22,10 | 21,16 | 21,36 | -0,97% | 1.649.339,00 |
| 30.06.2025 | 22,15 | 22,26 | 21,39 | 21,57 | -2,49% | 1.592.032,00 |
| 27.06.2025 | 22,18 | 22,56 | 21,72 | 22,12 | -0,41% | 3.000.828,00 |
| 26.06.2025 | 22,56 | 23,09 | 22,18 | 22,21 | -1,29% | 1.747.384,00 |
| 25.06.2025 | 22,38 | 23,04 | 22,16 | 22,50 | 0,40% | 1.861.589,00 |
| 24.06.2025 | 22,62 | 22,70 | 21,77 | 22,41 | -0,31% | 1.231.007,00 |
| 23.06.2025 | 23,04 | 23,04 | 22,03 | 22,48 | -1,01% | 1.294.171,00 |
| 20.06.2025 | 23,07 | 23,24 | 22,54 | 22,71 | -1,05% | 6.661.990,00 |
| 18.06.2025 | 22,88 | 23,04 | 22,35 | 22,95 | 0,66% | 2.413.065,00 |
| 17.06.2025 | 22,02 | 22,84 | 21,97 | 22,80 | 2,98% | 2.283.194,00 |
| 16.06.2025 | 21,73 | 22,16 | 21,35 | 22,14 | 1,98% | 1.069.344,00 |
| 13.06.2025 | 21,46 | 21,96 | 21,38 | 21,71 | -0,14% | 1.154.100,00 |
| 12.06.2025 | 22,18 | 22,39 | 21,61 | 21,74 | -2,51% | 1.554.904,00 |
| 11.06.2025 | 22,20 | 22,56 | 22,11 | 22,30 | 0,45% | 1.642.186,00 |
| 10.06.2025 | 22,35 | 22,69 | 21,88 | 22,20 | -0,45% | 1.877.843,00 |
| 09.06.2025 | 22,30 | 22,34 | 21,64 | 22,30 | 1,46% | 1.419.978,00 |
| 06.06.2025 | 21,53 | 22,10 | 21,47 | 21,98 | 3,05% | 1.280.062,00 |
| 05.06.2025 | 21,61 | 21,69 | 21,04 | 21,33 | -2,02% | 1.498.756,00 |
| 04.06.2025 | 22,07 | 23,40 | 21,66 | 21,77 | -0,96% | 1.848.195,00 |
| 03.06.2025 | 21,50 | 22,03 | 21,41 | 21,98 | 2,40% | 1.365.743,00 |
| 02.06.2025 | 21,57 | 21,73 | 21,09 | 21,47 | -0,49% | 1.280.623,00 |
| 30.05.2025 | 22,30 | 22,40 | 21,54 | 21,57 | -3,23% | 1.446.509,00 |
| 29.05.2025 | 22,19 | 22,62 | 21,96 | 22,29 | 1,23% | 1.389.081,00 |
| 28.05.2025 | 22,13 | 22,33 | 21,95 | 22,02 | -0,77% | 1.419.735,00 |
| 27.05.2025 | 22,36 | 22,77 | 21,96 | 22,19 | 0,96% | 2.026.963,00 |
| 23.05.2025 | 21,31 | 22,03 | 21,24 | 21,98 | 2,00% | 1.671.767,00 |
| 22.05.2025 | 21,77 | 21,98 | 21,45 | 21,55 | -1,37% | 1.839.071,00 |
| 21.05.2025 | 22,24 | 22,75 | 21,70 | 21,85 | 0,74% | 2.621.400,00 |
| 20.05.2025 | 21,85 | 22,04 | 20,88 | 21,69 | -1,36% | 2.918.509,00 |