24,330$
1,80%
Echtzeit-Aktienkurs ACADIA Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ACADIA Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 24,10 | 24,61 | 24,01 | 24,61 | 2,97% | 1.089.077,00 |
| 01.06.2023 | 23,11 | 23,94 | 22,35 | 23,90 | 1,70% | 1.139.448,00 |
| 31.05.2023 | 23,85 | 24,78 | 23,40 | 23,50 | -1,22% | 1.832.416,00 |
| 30.05.2023 | 24,78 | 24,98 | 23,66 | 23,79 | -4,00% | 1.253.971,00 |
| 26.05.2023 | 24,39 | 24,80 | 24,35 | 24,78 | 1,35% | 1.208.380,00 |
| 25.05.2023 | 26,00 | 26,04 | 24,05 | 24,45 | -4,68% | 2.244.338,00 |
| 24.05.2023 | 25,42 | 25,67 | 25,03 | 25,65 | 0,43% | 2.157.795,00 |
| 23.05.2023 | 24,77 | 25,73 | 24,64 | 25,54 | 2,98% | 1.750.678,00 |
| 22.05.2023 | 24,32 | 24,85 | 24,00 | 24,80 | 2,02% | 1.470.056,00 |
| 19.05.2023 | 23,52 | 24,32 | 23,48 | 24,31 | 4,78% | 1.837.953,00 |
| 18.05.2023 | 22,50 | 23,23 | 22,39 | 23,20 | 2,29% | 1.516.110,00 |
| 17.05.2023 | 21,99 | 22,78 | 21,99 | 22,68 | 3,66% | 1.264.117,00 |
| 16.05.2023 | 21,79 | 22,04 | 21,59 | 21,88 | -1,08% | 2.057.131,00 |
| 15.05.2023 | 21,55 | 22,15 | 21,47 | 22,12 | 3,03% | 840.618,00 |
| 12.05.2023 | 21,35 | 21,53 | 21,14 | 21,47 | 0,61% | 922.963,00 |
| 11.05.2023 | 21,63 | 21,71 | 21,18 | 21,34 | -1,43% | 1.340.673,00 |
| 10.05.2023 | 21,71 | 21,91 | 21,34 | 21,65 | 1,03% | 1.769.651,00 |
| 09.05.2023 | 21,59 | 21,70 | 20,42 | 21,43 | -0,56% | 1.790.606,00 |
| 08.05.2023 | 22,07 | 22,12 | 21,40 | 21,55 | -1,73% | 2.045.060,00 |
| 05.05.2023 | 21,66 | 22,04 | 21,25 | 21,93 | 1,76% | 1.147.770,00 |
| 04.05.2023 | 21,06 | 21,69 | 20,63 | 21,55 | 1,65% | 1.135.522,00 |
| 03.05.2023 | 21,46 | 21,85 | 21,08 | 21,20 | -0,84% | 1.614.466,00 |
| 02.05.2023 | 21,62 | 21,90 | 21,27 | 21,38 | -1,70% | 1.313.129,00 |
| 01.05.2023 | 21,18 | 21,86 | 21,16 | 21,75 | 1,97% | 1.238.514,00 |
| 28.04.2023 | 20,51 | 21,49 | 20,41 | 21,33 | 4,05% | 1.440.581,00 |
| 27.04.2023 | 20,39 | 20,62 | 20,14 | 20,50 | 0,94% | 886.618,00 |
| 26.04.2023 | 20,05 | 20,43 | 19,90 | 20,31 | 0,99% | 980.036,00 |
| 25.04.2023 | 20,13 | 20,30 | 19,93 | 20,11 | -0,15% | 938.347,00 |
| 24.04.2023 | 20,08 | 20,19 | 19,90 | 20,14 | 0,25% | 668.342,00 |
| 21.04.2023 | 19,92 | 20,12 | 19,71 | 20,09 | 0,60% | 1.007.614,00 |
| 20.04.2023 | 19,99 | 20,41 | 19,66 | 19,97 | -0,25% | 1.125.070,00 |
| 19.04.2023 | 19,64 | 20,17 | 19,53 | 20,02 | 1,52% | 1.290.900,00 |
| 18.04.2023 | 19,49 | 19,82 | 19,05 | 19,72 | 1,81% | 1.810.278,00 |
| 17.04.2023 | 18,13 | 19,46 | 18,08 | 19,37 | 7,67% | 2.192.750,00 |
| 14.04.2023 | 18,48 | 18,48 | 17,75 | 17,99 | -2,86% | 1.451.897,00 |
| 13.04.2023 | 18,46 | 18,88 | 18,33 | 18,52 | 0,98% | 1.523.702,00 |
| 12.04.2023 | 18,31 | 18,55 | 18,14 | 18,34 | 1,38% | 1.181.788,00 |
| 11.04.2023 | 17,78 | 18,22 | 17,78 | 18,09 | 1,63% | 1.691.267,00 |
| 10.04.2023 | 18,14 | 18,17 | 17,71 | 17,80 | -3,00% | 987.545,00 |
| 06.04.2023 | 18,16 | 18,47 | 18,12 | 18,35 | 0,38% | 1.266.418,00 |
| 05.04.2023 | 18,44 | 18,70 | 18,24 | 18,28 | -1,08% | 882.183,00 |
| 04.04.2023 | 19,03 | 19,14 | 18,20 | 18,48 | -2,38% | 2.253.447,00 |
| 03.04.2023 | 18,68 | 19,07 | 18,66 | 18,93 | 0,58% | 691.052,00 |
| 31.03.2023 | 18,89 | 19,10 | 18,65 | 18,82 | 0,64% | 1.539.223,00 |
| 30.03.2023 | 19,10 | 19,10 | 18,40 | 18,70 | -1,48% | 1.495.382,00 |
| 29.03.2023 | 18,51 | 18,99 | 18,39 | 18,98 | 2,98% | 1.127.137,00 |
| 28.03.2023 | 18,53 | 18,71 | 18,26 | 18,43 | -0,91% | 772.363,00 |
| 27.03.2023 | 18,42 | 18,72 | 18,16 | 18,60 | 1,97% | 1.018.229,00 |
| 24.03.2023 | 18,21 | 18,31 | 17,93 | 18,24 | -0,44% | 1.408.499,00 |
| 23.03.2023 | 18,72 | 18,85 | 18,11 | 18,32 | -0,97% | 1.155.819,00 |
| 22.03.2023 | 19,39 | 19,39 | 18,48 | 18,50 | -4,88% | 1.461.686,00 |
| 21.03.2023 | 19,90 | 20,03 | 19,33 | 19,45 | -1,57% | 1.367.484,00 |
| 20.03.2023 | 19,99 | 20,25 | 19,76 | 19,76 | -0,20% | 1.361.159,00 |
| 17.03.2023 | 20,43 | 20,43 | 19,72 | 19,80 | -3,98% | 4.753.344,00 |
| 16.03.2023 | 19,80 | 20,83 | 19,47 | 20,62 | 3,88% | 1.778.607,00 |
| 15.03.2023 | 20,09 | 20,21 | 19,40 | 19,85 | -2,60% | 2.102.060,00 |
| 14.03.2023 | 20,07 | 20,78 | 19,75 | 20,38 | 5,00% | 3.425.857,00 |
| 13.03.2023 | 20,07 | 20,15 | 18,73 | 19,41 | -4,71% | 6.512.895,00 |
| 10.03.2023 | 20,81 | 20,81 | 19,97 | 20,37 | -0,68% | 2.390.130,00 |
| 09.03.2023 | 20,86 | 21,02 | 20,21 | 20,51 | -1,25% | 1.557.946,00 |
| 08.03.2023 | 20,46 | 20,82 | 20,12 | 20,77 | 2,01% | 1.433.869,00 |
| 07.03.2023 | 20,69 | 20,82 | 20,32 | 20,36 | -1,31% | 1.532.820,00 |
| 06.03.2023 | 20,42 | 20,69 | 19,96 | 20,63 | 1,43% | 1.778.393,00 |
| 03.03.2023 | 20,51 | 20,54 | 19,97 | 20,34 | 0,25% | 2.014.207,00 |
| 02.03.2023 | 20,82 | 20,91 | 20,05 | 20,29 | -3,01% | 2.041.233,00 |
| 01.03.2023 | 20,79 | 21,29 | 20,50 | 20,92 | 1,11% | 2.276.268,00 |
| 28.02.2023 | 19,85 | 21,87 | 19,35 | 20,69 | 6,65% | 3.622.781,00 |
| 27.02.2023 | 19,14 | 19,45 | 19,03 | 19,40 | 2,54% | 1.757.892,00 |
| 24.02.2023 | 18,78 | 19,02 | 18,77 | 18,92 | -0,94% | 1.205.331,00 |
| 23.02.2023 | 18,97 | 19,21 | 18,60 | 19,10 | 0,74% | 1.006.358,00 |
| 22.02.2023 | 18,65 | 18,98 | 18,63 | 18,96 | 1,83% | 1.163.701,00 |
| 21.02.2023 | 19,06 | 19,16 | 18,60 | 18,62 | -3,87% | 1.628.936,00 |
| 17.02.2023 | 18,78 | 19,39 | 18,52 | 19,37 | 3,53% | 1.361.402,00 |
| 16.02.2023 | 18,85 | 18,90 | 18,65 | 18,71 | -1,37% | 1.614.256,00 |
| 15.02.2023 | 18,99 | 19,30 | 18,64 | 18,97 | -0,68% | 1.163.874,00 |
| 14.02.2023 | 19,16 | 19,45 | 18,92 | 19,10 | -0,42% | 939.427,00 |
| 13.02.2023 | 18,96 | 19,38 | 18,81 | 19,18 | 1,11% | 590.845,00 |
| 10.02.2023 | 19,10 | 19,20 | 18,91 | 18,97 | -0,84% | 731.430,00 |
| 09.02.2023 | 19,97 | 20,00 | 19,03 | 19,13 | -2,99% | 1.310.775,00 |
| 08.02.2023 | 19,94 | 20,13 | 19,72 | 19,72 | -1,94% | 1.647.726,00 |
| 07.02.2023 | 19,82 | 20,18 | 19,74 | 20,11 | 1,31% | 1.318.399,00 |
| 06.02.2023 | 19,75 | 20,03 | 19,73 | 19,85 | 0,10% | 1.087.972,00 |
| 03.02.2023 | 19,54 | 20,11 | 19,53 | 19,83 | -0,40% | 1.232.870,00 |
| 02.02.2023 | 19,00 | 19,93 | 18,95 | 19,91 | 5,18% | 1.365.878,00 |
| 01.02.2023 | 18,97 | 19,15 | 18,76 | 18,93 | -0,53% | 1.246.510,00 |
| 31.01.2023 | 18,64 | 19,06 | 18,64 | 19,03 | 2,70% | 1.016.178,00 |
| 30.01.2023 | 18,55 | 18,73 | 18,42 | 18,53 | -0,22% | 1.225.262,00 |
| 27.01.2023 | 18,57 | 18,77 | 18,39 | 18,57 | -0,48% | 935.237,00 |
| 26.01.2023 | 18,79 | 18,96 | 18,40 | 18,66 | -0,16% | 1.382.465,00 |
| 25.01.2023 | 18,85 | 19,18 | 18,40 | 18,69 | -1,63% | 943.892,00 |
| 24.01.2023 | 19,01 | 19,54 | 18,88 | 19,00 | -0,47% | 915.174,00 |
| 23.01.2023 | 19,38 | 19,74 | 18,96 | 19,09 | -1,34% | 2.509.680,00 |
| 20.01.2023 | 18,67 | 19,38 | 18,53 | 19,35 | 4,71% | 1.988.084,00 |
| 19.01.2023 | 17,85 | 18,50 | 17,85 | 18,48 | 2,84% | 968.788,00 |
| 18.01.2023 | 18,12 | 18,49 | 17,89 | 17,97 | -0,44% | 1.276.713,00 |
| 17.01.2023 | 18,28 | 18,33 | 17,76 | 18,05 | -1,90% | 1.044.429,00 |
| 13.01.2023 | 18,15 | 18,77 | 18,15 | 18,40 | 0,33% | 1.592.004,00 |
| 12.01.2023 | 17,03 | 18,39 | 16,82 | 18,34 | 7,76% | 1.536.414,00 |
| 11.01.2023 | 17,22 | 17,22 | 16,74 | 17,02 | -1,62% | 891.563,00 |
| 10.01.2023 | 16,86 | 17,45 | 16,78 | 17,30 | 2,61% | 949.951,00 |