19,868€
0,11%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 20,38 | 20,38 | 19,85 | 19,85 | -4,55% | 543,00 |
| 04.02.2026 | 20,69 | 20,79 | 20,69 | 20,79 | 0,63% | 2,00 |
| 03.02.2026 | 21,00 | 21,52 | 20,66 | 20,66 | -3,19% | 64,00 |
| 02.02.2026 | 21,34 | 21,34 | 21,34 | 21,34 | 0,26% | 3,00 |
| 30.01.2026 | 21,37 | 21,63 | 21,14 | 21,29 | -1,14% | - |
| 29.01.2026 | 21,45 | 21,77 | 21,36 | 21,53 | -1,15% | - |
| 28.01.2026 | 21,86 | 22,71 | 21,67 | 21,78 | 0,55% | - |
| 27.01.2026 | 22,64 | 22,75 | 21,60 | 21,66 | -3,95% | - |
| 26.01.2026 | 22,67 | 22,84 | 22,29 | 22,55 | -4,73% | - |
| 23.01.2026 | 23,67 | 23,67 | 23,67 | 23,67 | 1,15% | 1,00 |
| 22.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,87% | 20,00 |
| 21.01.2026 | 22,97 | 22,97 | 22,97 | 22,97 | 3,10% | 110,00 |
| 20.01.2026 | 21,93 | 22,28 | 21,93 | 22,28 | 1,23% | 60,00 |
| 19.01.2026 | 22,01 | 22,01 | 22,01 | 22,01 | -4,64% | 148,00 |
| 16.01.2026 | 23,08 | 23,08 | 23,08 | 23,08 | -0,09% | 8,00 |
| 15.01.2026 | 23,38 | 23,38 | 23,10 | 23,10 | 1,67% | 24,00 |
| 14.01.2026 | 22,72 | 22,72 | 22,72 | 22,72 | -1,17% | 35,00 |
| 13.01.2026 | 22,99 | 22,99 | 22,99 | 22,99 | -0,35% | 18,00 |
| 12.01.2026 | 23,07 | 23,07 | 23,07 | 23,07 | 0,00% | 2,00 |
| 09.01.2026 | 23,10 | 23,36 | 22,91 | 23,07 | 0,61% | - |
| 08.01.2026 | 23,40 | 23,62 | 22,86 | 22,93 | -1,80% | - |
| 07.01.2026 | 22,89 | 23,35 | 22,89 | 23,35 | 3,73% | 93,00 |
| 06.01.2026 | 22,51 | 22,51 | 22,51 | 22,51 | 2,60% | 5,00 |
| 05.01.2026 | 22,29 | 22,29 | 21,94 | 21,94 | -2,53% | 302,00 |
| 02.01.2026 | 22,52 | 23,15 | 22,51 | 22,51 | -3,93% | 379,00 |
| 30.12.2025 | 22,93 | 23,44 | 22,93 | 23,43 | 0,73% | 280,00 |
| 29.12.2025 | 23,71 | 23,71 | 23,00 | 23,26 | -1,36% | 1.082,00 |
| 23.12.2025 | 24,06 | 24,06 | 23,58 | 23,58 | -1,34% | 541,00 |
| 22.12.2025 | 23,42 | 23,90 | 22,97 | 23,90 | 2,93% | 454,00 |
| 19.12.2025 | 23,22 | 23,22 | 23,22 | 23,22 | 1,89% | 300,00 |
| 18.12.2025 | 23,29 | 23,29 | 22,79 | 22,79 | 0,22% | 184,00 |
| 17.12.2025 | 22,74 | 22,74 | 22,74 | 22,74 | -0,37% | 1,00 |
| 16.12.2025 | 23,14 | 23,37 | 22,71 | 22,83 | -0,02% | - |
| 15.12.2025 | 23,00 | 23,00 | 22,83 | 22,83 | 0,62% | 25,00 |
| 12.12.2025 | 22,69 | 22,69 | 22,69 | 22,69 | -0,13% | 100,00 |
| 11.12.2025 | 22,85 | 22,96 | 22,41 | 22,72 | -2,66% | - |
| 10.12.2025 | 23,34 | 23,34 | 23,34 | 23,34 | -0,43% | 1,00 |
| 09.12.2025 | 23,20 | 23,44 | 23,20 | 23,44 | -1,35% | 181,00 |
| 08.12.2025 | 23,76 | 23,76 | 23,76 | 23,76 | 1,02% | 101,00 |
| 05.12.2025 | 23,27 | 23,52 | 22,93 | 23,52 | 4,32% | 328,00 |
| 04.12.2025 | 22,22 | 22,73 | 21,72 | 22,55 | 1,65% | - |
| 03.12.2025 | 21,85 | 22,29 | 21,46 | 22,18 | 2,61% | - |
| 02.12.2025 | 21,38 | 22,15 | 21,23 | 21,62 | 0,30% | - |
| 01.12.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 0,16% | 25,00 |
| 28.11.2025 | 21,46 | 21,56 | 21,42 | 21,52 | 0,58% | - |
| 27.11.2025 | 21,41 | 21,43 | 21,39 | 21,39 | 0,19% | - |
| 26.11.2025 | 21,35 | 21,35 | 21,35 | 21,35 | 0,28% | 100,00 |
| 25.11.2025 | 20,73 | 21,36 | 20,44 | 21,29 | 4,47% | - |
| 24.11.2025 | 20,68 | 20,68 | 20,38 | 20,38 | 1,12% | 61,00 |
| 21.11.2025 | 19,85 | 20,33 | 19,78 | 20,16 | -0,47% | - |
| 20.11.2025 | 20,17 | 20,53 | 20,12 | 20,25 | 2,12% | - |
| 19.11.2025 | 19,83 | 19,83 | 19,83 | 19,83 | -3,60% | 1,00 |
| 18.11.2025 | 20,57 | 20,57 | 20,57 | 20,57 | -1,77% | 96,00 |
| 17.11.2025 | 20,73 | 21,21 | 20,13 | 20,94 | 3,25% | - |
| 14.11.2025 | 20,25 | 20,61 | 19,81 | 20,28 | -2,64% | - |
| 13.11.2025 | 20,84 | 20,94 | 20,06 | 20,83 | -0,24% | - |
| 12.11.2025 | 20,88 | 20,88 | 20,88 | 20,88 | 2,55% | 58,00 |
| 11.11.2025 | 19,30 | 20,36 | 19,30 | 20,36 | 3,11% | 1.692,00 |
| 10.11.2025 | 19,37 | 19,75 | 19,37 | 19,75 | 4,36% | 4,00 |
| 07.11.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 2,83% | 15,00 |
| 06.11.2025 | 20,00 | 20,00 | 18,40 | 18,40 | -5,20% | 116,00 |
| 05.11.2025 | 19,41 | 19,41 | 19,41 | 19,41 | 1,30% | 624,00 |
| 04.11.2025 | 19,08 | 19,16 | 19,08 | 19,16 | -3,57% | 1.261,00 |
| 03.11.2025 | 19,87 | 19,87 | 19,87 | 19,87 | 1,12% | 1,00 |
| 31.10.2025 | 19,41 | 19,65 | 19,41 | 19,65 | 0,56% | 7,00 |
| 30.10.2025 | 19,54 | 19,54 | 19,54 | 19,54 | 1,82% | 252,00 |
| 29.10.2025 | 19,33 | 19,49 | 19,19 | 19,19 | -2,98% | 259,00 |
| 28.10.2025 | 19,66 | 19,78 | 19,66 | 19,78 | 1,46% | 2,00 |
| 27.10.2025 | 19,20 | 19,50 | 19,16 | 19,50 | 5,32% | 477,00 |
| 24.10.2025 | 18,51 | 18,51 | 18,51 | 18,51 | 1,41% | 1,00 |
| 23.10.2025 | 18,44 | 18,58 | 18,09 | 18,25 | 0,36% | - |
| 22.10.2025 | 18,35 | 18,58 | 18,11 | 18,19 | -0,40% | - |
| 21.10.2025 | 18,28 | 18,28 | 18,11 | 18,26 | 2,07% | 768,00 |
| 20.10.2025 | 18,09 | 18,09 | 17,89 | 17,89 | 1,23% | 41,00 |
| 17.10.2025 | 17,49 | 18,07 | 17,42 | 17,67 | -3,72% | - |
| 16.10.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 1,41% | 1,00 |
| 15.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 6,07% | 45,00 |
| 14.10.2025 | 17,26 | 17,61 | 17,00 | 17,07 | -0,58% | - |
| 13.10.2025 | 17,29 | 17,29 | 17,06 | 17,17 | -4,45% | 43,00 |
| 10.10.2025 | 17,97 | 17,97 | 17,97 | 17,97 | 0,84% | 240,00 |
| 09.10.2025 | 18,46 | 18,46 | 17,82 | 17,82 | -3,07% | 589,00 |
| 08.10.2025 | 18,56 | 18,72 | 18,21 | 18,38 | -0,81% | - |
| 07.10.2025 | 18,30 | 18,68 | 18,30 | 18,53 | 1,12% | 265,00 |
| 06.10.2025 | 18,75 | 18,81 | 18,33 | 18,33 | -0,33% | 62,00 |
| 03.10.2025 | 18,39 | 18,39 | 18,39 | 18,39 | 1,74% | 52,00 |
| 02.10.2025 | 18,08 | 18,29 | 17,97 | 18,07 | -0,33% | - |
| 01.10.2025 | 18,20 | 18,20 | 18,13 | 18,13 | 0,08% | 460,00 |
| 30.09.2025 | 18,17 | 18,21 | 18,12 | 18,12 | -0,30% | 81,00 |
| 29.09.2025 | 18,14 | 18,17 | 17,88 | 18,17 | -0,95% | 547,00 |
| 26.09.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 1,24% | 110,00 |
| 25.09.2025 | 17,99 | 18,12 | 17,93 | 18,12 | -1,74% | 2.039,00 |
| 24.09.2025 | 17,94 | 18,44 | 17,10 | 18,44 | -7,78% | 3.810,00 |
| 23.09.2025 | 20,75 | 20,75 | 20,00 | 20,00 | -4,19% | 7,00 |
| 22.09.2025 | 20,79 | 20,87 | 20,79 | 20,87 | -0,38% | 245,00 |
| 19.09.2025 | 21,32 | 21,32 | 20,95 | 20,95 | 1,09% | 248,00 |
| 18.09.2025 | 20,57 | 20,90 | 20,47 | 20,73 | 0,07% | - |
| 17.09.2025 | 20,34 | 20,71 | 20,34 | 20,71 | 2,07% | 11,00 |
| 16.09.2025 | 20,51 | 20,51 | 20,29 | 20,29 | 0,84% | 240,00 |
| 15.09.2025 | 20,30 | 20,30 | 20,12 | 20,12 | -1,71% | 154,00 |
| 12.09.2025 | 20,46 | 20,47 | 20,46 | 20,47 | -0,56% | 4,00 |