14,293€
-0,19%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2024 | 14,56 | 15,00 | 14,47 | 14,91 | 4,09% | - |
| 06.09.2024 | 14,58 | 14,87 | 14,26 | 14,32 | -3,37% | - |
| 05.09.2024 | 14,82 | 14,82 | 14,82 | 14,82 | -1,58% | 100,00 |
| 04.09.2024 | 14,74 | 15,18 | 14,65 | 15,06 | -0,97% | - |
| 03.09.2024 | 15,21 | 15,21 | 15,21 | 15,21 | 1,52% | 20,00 |
| 02.09.2024 | 14,97 | 14,99 | 14,95 | 14,98 | 1,10% | - |
| 30.08.2024 | 14,73 | 14,93 | 14,60 | 14,82 | 2,17% | - |
| 29.08.2024 | 14,16 | 14,67 | 14,15 | 14,50 | 3,20% | - |
| 28.08.2024 | 14,06 | 14,27 | 14,05 | 14,05 | -0,64% | 169,00 |
| 27.08.2024 | 14,12 | 14,14 | 14,12 | 14,14 | -1,91% | 374,00 |
| 26.08.2024 | 14,25 | 14,64 | 14,20 | 14,42 | 1,00% | - |
| 23.08.2024 | 14,28 | 14,41 | 14,14 | 14,27 | 0,51% | - |
| 22.08.2024 | 14,30 | 14,45 | 14,19 | 14,20 | -0,56% | - |
| 21.08.2024 | 14,03 | 14,33 | 13,96 | 14,28 | 1,64% | - |
| 20.08.2024 | 14,24 | 14,32 | 14,05 | 14,05 | 0,75% | - |
| 19.08.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -0,25% | 143,00 |
| 16.08.2024 | 14,05 | 14,09 | 13,85 | 13,98 | -0,71% | - |
| 15.08.2024 | 14,08 | 14,08 | 14,08 | 14,08 | 0,54% | 100,00 |
| 14.08.2024 | 14,01 | 14,01 | 14,01 | 14,01 | -2,69% | 5,00 |
| 13.08.2024 | 14,02 | 14,64 | 13,95 | 14,39 | 1,53% | - |
| 12.08.2024 | 14,31 | 14,49 | 14,08 | 14,18 | -2,61% | - |
| 09.08.2024 | 14,56 | 14,56 | 14,56 | 14,56 | 1,78% | 120,00 |
| 08.08.2024 | 13,83 | 14,41 | 13,77 | 14,30 | 3,10% | - |
| 07.08.2024 | 14,55 | 14,55 | 13,87 | 13,87 | -18,42% | 382,00 |
| 06.08.2024 | 16,92 | 17,28 | 16,65 | 17,00 | -0,48% | - |
| 05.08.2024 | 16,73 | 17,09 | 16,73 | 17,09 | 3,77% | 145,00 |
| 02.08.2024 | 16,47 | 16,47 | 16,47 | 16,47 | -7,72% | 12,00 |
| 01.08.2024 | 17,64 | 17,98 | 17,53 | 17,84 | 1,91% | - |
| 31.07.2024 | 17,23 | 17,51 | 17,03 | 17,51 | 1,73% | - |
| 30.07.2024 | 17,21 | 17,21 | 17,21 | 17,21 | -1,32% | 30,00 |
| 29.07.2024 | 17,70 | 17,78 | 17,33 | 17,44 | -1,08% | - |
| 26.07.2024 | 17,53 | 17,63 | 17,53 | 17,63 | 2,92% | 329,00 |
| 25.07.2024 | 17,57 | 17,57 | 17,13 | 17,13 | 2,12% | 308,00 |
| 24.07.2024 | 16,71 | 17,06 | 16,62 | 16,78 | -0,94% | - |
| 23.07.2024 | 16,64 | 16,99 | 16,59 | 16,94 | 2,48% | - |
| 22.07.2024 | 16,32 | 16,60 | 16,31 | 16,53 | -0,45% | - |
| 19.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,15% | 27,00 |
| 18.07.2024 | 17,04 | 17,04 | 16,63 | 16,63 | -1,87% | 490,00 |
| 17.07.2024 | 17,04 | 17,36 | 16,75 | 16,94 | -0,31% | - |
| 16.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,38% | 100,00 |
| 15.07.2024 | 16,36 | 16,70 | 16,17 | 16,44 | 1,01% | - |
| 12.07.2024 | 16,27 | 16,28 | 16,27 | 16,28 | -1,03% | 2.000,00 |
| 11.07.2024 | 15,75 | 16,45 | 15,75 | 16,45 | 2,62% | 161,00 |
| 10.07.2024 | 16,03 | 16,03 | 16,03 | 16,03 | 3,02% | 49,00 |
| 09.07.2024 | 15,10 | 15,56 | 15,10 | 15,56 | 4,75% | 212,00 |
| 08.07.2024 | 14,98 | 14,98 | 14,85 | 14,85 | 1,04% | 18,00 |
| 05.07.2024 | 14,41 | 14,85 | 14,22 | 14,70 | 1,94% | - |
| 04.07.2024 | 14,44 | 14,47 | 14,41 | 14,42 | -0,14% | - |
| 03.07.2024 | 14,74 | 14,96 | 14,39 | 14,44 | -2,81% | - |
| 02.07.2024 | 14,93 | 15,31 | 14,70 | 14,86 | -0,50% | - |
| 01.07.2024 | 15,23 | 15,23 | 14,93 | 14,93 | -0,32% | 92,00 |
| 28.06.2024 | 15,31 | 15,37 | 14,92 | 14,98 | -1,92% | - |
| 27.06.2024 | 15,27 | 15,27 | 15,27 | 15,27 | 5,35% | 250,00 |
| 26.06.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,99% | 366,00 |
| 25.06.2024 | 14,79 | 14,79 | 14,79 | 14,79 | -1,40% | 3,00 |
| 24.06.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 4,06% | 5,00 |
| 21.06.2024 | 14,42 | 14,42 | 14,42 | 14,42 | 3,26% | 155,00 |
| 20.06.2024 | 13,96 | 13,96 | 13,96 | 13,96 | 1,09% | 6,00 |
| 19.06.2024 | 13,85 | 13,85 | 13,81 | 13,81 | -1,32% | - |
| 18.06.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,47% | 200,00 |
| 17.06.2024 | 13,93 | 14,02 | 13,62 | 13,93 | 0,14% | - |
| 14.06.2024 | 14,06 | 14,23 | 13,90 | 13,91 | -0,96% | - |
| 13.06.2024 | 14,32 | 14,32 | 14,05 | 14,05 | -1,58% | 1.021,00 |
| 12.06.2024 | 14,35 | 14,37 | 14,27 | 14,27 | 3,93% | 1.310,00 |
| 11.06.2024 | 13,81 | 13,85 | 13,64 | 13,73 | -0,94% | - |
| 10.06.2024 | 13,95 | 14,05 | 13,75 | 13,86 | -0,72% | 674,00 |
| 07.06.2024 | 14,07 | 14,16 | 13,84 | 13,96 | -0,48% | - |
| 06.06.2024 | 14,07 | 14,90 | 13,92 | 14,03 | -1,56% | - |
| 05.06.2024 | 14,23 | 14,34 | 14,00 | 14,25 | -0,18% | - |
| 04.06.2024 | 13,99 | 14,46 | 13,99 | 14,28 | 2,66% | - |
| 03.06.2024 | 13,91 | 13,91 | 13,91 | 13,91 | -0,13% | 216,00 |
| 31.05.2024 | 13,86 | 14,03 | 13,81 | 13,92 | 0,92% | - |
| 30.05.2024 | 13,42 | 13,85 | 13,42 | 13,80 | 2,34% | - |
| 29.05.2024 | 13,95 | 13,95 | 13,48 | 13,48 | -2,92% | 147,00 |
| 28.05.2024 | 14,05 | 14,08 | 13,78 | 13,89 | -1,24% | - |
| 27.05.2024 | 14,06 | 14,07 | 14,04 | 14,06 | -0,92% | - |
| 24.05.2024 | 14,19 | 14,19 | 14,19 | 14,19 | -1,36% | 673,00 |
| 23.05.2024 | 14,73 | 14,73 | 14,39 | 14,39 | 1,99% | 196,00 |
| 22.05.2024 | 14,11 | 14,11 | 14,11 | 14,11 | 2,34% | 700,00 |
| 21.05.2024 | 13,88 | 14,01 | 13,72 | 13,78 | 1,04% | - |
| 20.05.2024 | 14,20 | 14,20 | 13,60 | 13,64 | 1,04% | 6.117,00 |
| 17.05.2024 | 13,78 | 13,78 | 13,50 | 13,50 | -1,44% | 176,00 |
| 16.05.2024 | 13,92 | 13,98 | 13,65 | 13,70 | -0,89% | - |
| 15.05.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 0,18% | 75,00 |
| 14.05.2024 | 14,19 | 14,19 | 13,80 | 13,80 | -1,85% | 380,00 |
| 13.05.2024 | 14,06 | 14,06 | 14,06 | 14,06 | -1,33% | 5,00 |
| 10.05.2024 | 14,25 | 14,25 | 14,25 | 14,25 | -9,90% | - |
| 09.05.2024 | 15,81 | 15,81 | 15,81 | 15,81 | -0,82% | - |
| 08.05.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 1,66% | - |
| 07.05.2024 | 15,68 | 15,68 | 15,68 | 15,68 | -0,35% | - |
| 06.05.2024 | 15,74 | 15,74 | 15,74 | 15,74 | -0,87% | - |
| 03.05.2024 | 16,02 | 16,31 | 15,76 | 15,87 | -1,81% | - |
| 02.05.2024 | 15,90 | 16,21 | 15,70 | 16,17 | 1,79% | - |
| 30.04.2024 | 15,96 | 16,01 | 15,41 | 15,88 | -1,52% | - |
| 29.04.2024 | 15,62 | 16,13 | 15,57 | 16,13 | 4,50% | - |
| 26.04.2024 | 15,43 | 15,43 | 15,43 | 15,43 | 1,63% | 200,00 |
| 25.04.2024 | 15,45 | 15,60 | 15,18 | 15,18 | -2,30% | - |
| 24.04.2024 | 15,54 | 15,54 | 15,54 | 15,54 | -1,57% | 367,00 |
| 23.04.2024 | 15,97 | 16,22 | 15,69 | 15,79 | -2,12% | - |
| 22.04.2024 | 16,13 | 16,13 | 16,13 | 16,13 | 1,37% | 28,00 |