19,185€
-2,84%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 19,21 | 19,21 | 19,18 | 19,18 | -2,85% | - |
| 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 |
| 11.09.2025 | 20,38 | 20,92 | 20,32 | 20,59 | -0,41% | - |
| 10.09.2025 | 20,69 | 20,69 | 20,61 | 20,67 | -2,36% | 1.930,00 |
| 09.09.2025 | 20,96 | 21,17 | 20,96 | 21,17 | -1,81% | 53,00 |
| 08.09.2025 | 21,66 | 21,66 | 21,56 | 21,56 | -0,60% | 324,00 |
| 05.09.2025 | 21,95 | 21,95 | 21,69 | 21,69 | -2,34% | 310,00 |
| 04.09.2025 | 22,21 | 22,21 | 22,21 | 22,21 | 1,67% | 5,00 |
| 03.09.2025 | 22,00 | 22,44 | 21,84 | 21,85 | -2,69% | - |
| 02.09.2025 | 22,15 | 22,58 | 22,15 | 22,45 | 0,51% | 414,00 |
| 01.09.2025 | 22,17 | 22,34 | 22,16 | 22,34 | 1,11% | - |
| 29.08.2025 | 22,61 | 22,61 | 22,09 | 22,09 | -2,04% | 165,00 |
| 28.08.2025 | 22,90 | 22,90 | 22,55 | 22,55 | -0,66% | 4,00 |
| 27.08.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 3,42% | 5,00 |
| 26.08.2025 | 22,00 | 22,00 | 21,95 | 21,95 | -0,66% | 150,00 |
| 25.08.2025 | 21,94 | 22,20 | 21,79 | 22,10 | 2,67% | - |
| 22.08.2025 | 21,66 | 21,66 | 21,52 | 21,52 | -0,07% | 2,00 |
| 21.08.2025 | 21,44 | 21,57 | 21,20 | 21,54 | 2,06% | - |
| 20.08.2025 | 21,35 | 21,35 | 21,10 | 21,10 | -1,72% | 76,00 |
| 19.08.2025 | 21,45 | 21,62 | 21,22 | 21,47 | -0,88% | - |
| 18.08.2025 | 21,49 | 21,66 | 21,49 | 21,66 | 1,50% | 174,00 |
| 15.08.2025 | 21,34 | 21,34 | 21,34 | 21,34 | 1,52% | 1,00 |
| 14.08.2025 | 21,30 | 21,61 | 21,01 | 21,02 | -2,91% | 288,00 |
| 13.08.2025 | 21,77 | 21,94 | 21,50 | 21,65 | -1,64% | - |
| 12.08.2025 | 22,01 | 22,01 | 22,01 | 22,01 | 4,81% | 45,00 |
| 11.08.2025 | 21,27 | 21,33 | 21,00 | 21,00 | -0,71% | 425,00 |
| 08.08.2025 | 21,03 | 21,23 | 21,03 | 21,15 | 3,68% | 105,00 |
| 07.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,29% | 400,00 |
| 06.08.2025 | 20,67 | 20,67 | 20,46 | 20,46 | -1,45% | 2,00 |
| 05.08.2025 | 21,18 | 21,18 | 20,76 | 20,76 | 0,63% | 105,00 |
| 04.08.2025 | 20,39 | 20,71 | 20,18 | 20,63 | 1,28% | - |
| 01.08.2025 | 20,31 | 20,37 | 20,31 | 20,37 | -1,64% | 101,00 |
| 31.07.2025 | 20,89 | 20,89 | 20,62 | 20,71 | 0,83% | 14,00 |
| 30.07.2025 | 20,54 | 20,54 | 20,54 | 20,54 | 4,26% | 25,00 |
| 29.07.2025 | 19,78 | 19,92 | 19,70 | 19,70 | -0,20% | 45,00 |
| 28.07.2025 | 19,74 | 19,74 | 19,74 | 19,74 | 0,23% | 20,00 |
| 25.07.2025 | 19,52 | 19,70 | 19,52 | 19,70 | -1,53% | 9,00 |
| 24.07.2025 | 19,56 | 20,00 | 19,56 | 20,00 | 2,09% | 80,00 |
| 23.07.2025 | 19,20 | 19,59 | 19,20 | 19,59 | 3,54% | 248,00 |
| 22.07.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -2,60% | 1.948,00 |
| 21.07.2025 | 19,28 | 19,57 | 19,28 | 19,43 | 0,05% | 273,00 |
| 18.07.2025 | 19,47 | 19,47 | 19,42 | 19,42 | -2,34% | 161,00 |
| 17.07.2025 | 19,45 | 19,96 | 19,05 | 19,88 | 3,87% | - |
| 16.07.2025 | 19,14 | 19,14 | 19,14 | 19,14 | 1,27% | 20,00 |
| 15.07.2025 | 18,78 | 18,90 | 18,77 | 18,90 | 4,36% | 419,00 |
| 14.07.2025 | 17,78 | 18,11 | 17,78 | 18,11 | -3,16% | 510,00 |
| 11.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,69% | 1,00 |
| 10.07.2025 | 18,51 | 18,83 | 18,51 | 18,83 | 3,23% | 163,00 |
| 09.07.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 1,36% | 57,00 |
| 08.07.2025 | 17,89 | 18,00 | 17,89 | 18,00 | 0,78% | 10,00 |
| 07.07.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 1,62% | 300,00 |
| 04.07.2025 | 17,83 | 17,83 | 17,57 | 17,57 | -2,39% | 4,00 |
| 03.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,25% | 85,00 |
| 02.07.2025 | 18,20 | 18,27 | 18,14 | 18,23 | -0,83% | - |
| 01.07.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -0,97% | 20,00 |
| 30.06.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -0,72% | 1,00 |
| 27.06.2025 | 19,21 | 19,21 | 18,70 | 18,70 | -3,53% | 251,00 |
| 26.06.2025 | 19,28 | 19,66 | 19,23 | 19,38 | 0,12% | - |
| 25.06.2025 | 19,31 | 19,75 | 18,89 | 19,36 | -0,12% | - |