16,850€
0,30%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 16,90 | 17,05 | 16,65 | 16,85 | 0,30% | - |
27.03.2024 | 16,50 | 16,80 | 16,50 | 16,80 | 2,44% | 498,00 |
26.03.2024 | 16,60 | 16,70 | 16,40 | 16,40 | -0,61% | 635,00 |
25.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | 6,00 |
22.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
21.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 260,00 |
20.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
19.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
18.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
15.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
14.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
13.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
12.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -14,15% | - |
11.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
08.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
07.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
06.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
05.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
04.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
01.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
29.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
28.02.2024 | 22,80 | 22,80 | 22,40 | 22,40 | -7,44% | 180,00 |
27.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 7,08% | 59,00 |
26.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
23.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
22.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
21.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
20.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
19.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
16.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
15.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
14.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
13.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
12.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
09.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
08.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
07.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
06.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
05.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
02.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
01.02.2024 | 23,80 | 24,20 | 23,80 | 24,20 | -0,82% | 120,00 |
31.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
30.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
29.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
26.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
25.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -6,11% | - |
24.01.2024 | 25,60 | 26,20 | 25,60 | 26,20 | 3,97% | 60,00 |
23.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
22.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
19.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
18.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -6,62% | - |
17.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 4,62% | - |
16.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
15.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
12.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
11.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -5,04% | 59,00 |
10.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
09.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
08.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
05.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
04.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
03.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
02.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
29.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
28.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
27.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
22.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
21.12.2023 | 26,80 | 26,80 | 26,60 | 26,60 | -2,92% | 40,00 |
20.12.2023 | 27,60 | 27,60 | 27,40 | 27,40 | 2,24% | 210,00 |
19.12.2023 | 26,40 | 27,60 | 26,00 | 26,80 | 1,52% | 2.402,00 |
18.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 107,00 |
15.12.2023 | 25,40 | 26,00 | 25,40 | 26,00 | 1,56% | 24,00 |
14.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 70,00 |
13.12.2023 | 20,00 | 26,60 | 20,00 | 26,00 | 31,98% | 1.411,00 |
12.12.2023 | 19,70 | 19,70 | 19,70 | 19,70 | 0,77% | 100,00 |
11.12.2023 | 19,45 | 19,80 | 19,30 | 19,55 | -1,01% | - |
08.12.2023 | 20,30 | 20,30 | 19,60 | 19,75 | -1,00% | - |
07.12.2023 | 19,85 | 20,15 | 19,50 | 19,95 | -0,25% | - |
06.12.2023 | 20,20 | 20,20 | 20,00 | 20,00 | -3,38% | 310,00 |
05.12.2023 | 21,00 | 21,20 | 20,50 | 20,70 | -0,48% | - |
04.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 267,00 |
01.12.2023 | 20,50 | 20,90 | 20,30 | 20,90 | 1,95% | - |
30.11.2023 | 20,30 | 20,70 | 20,20 | 20,50 | 0,99% | - |
29.11.2023 | 20,40 | 20,50 | 20,05 | 20,30 | 1,50% | - |
28.11.2023 | 20,20 | 20,20 | 20,00 | 20,00 | -0,50% | 47,00 |
27.11.2023 | 20,20 | 20,50 | 19,70 | 20,10 | -1,47% | - |
24.11.2023 | 20,20 | 20,40 | 20,20 | 20,40 | 1,49% | 415,00 |
23.11.2023 | 20,10 | 20,30 | 20,05 | 20,10 | -1,47% | - |
22.11.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | 100,00 |
21.11.2023 | 21,00 | 21,00 | 20,60 | 20,70 | -0,96% | - |
20.11.2023 | 21,00 | 21,00 | 20,50 | 20,90 | 0,48% | - |
17.11.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | 250,00 |
16.11.2023 | 20,20 | 20,20 | 20,00 | 20,20 | -5,61% | 670,00 |
15.11.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 11,00 |
14.11.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 250,00 |
13.11.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 235,00 |
10.11.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 41,00 |
09.11.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | 100,00 |
08.11.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 23,00 |
07.11.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |