19,000€
-1,96%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 19,02 | 19,02 | 19,00 | 19,00 | -1,96% | - |
| 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% | - |
| 24.06.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -0,26% | 11,00 |
| 23.06.2025 | 19,54 | 19,54 | 19,43 | 19,43 | -3,04% | 41,00 |
| 20.06.2025 | 20,04 | 20,04 | 20,04 | 20,04 | 1,02% | 1,00 |
| 19.06.2025 | 19,96 | 19,96 | 19,80 | 19,84 | 0,67% | - |
| 18.06.2025 | 19,89 | 19,89 | 19,66 | 19,71 | 3,82% | 2.890,00 |
| 17.06.2025 | 18,50 | 18,98 | 18,50 | 18,98 | 0,16% | 820,00 |
| 16.06.2025 | 18,67 | 18,95 | 18,67 | 18,95 | 1,53% | 3,00 |
| 13.06.2025 | 18,82 | 18,82 | 18,67 | 18,67 | -2,37% | 4,00 |
| 12.06.2025 | 19,31 | 19,33 | 18,82 | 19,12 | -2,11% | - |
| 11.06.2025 | 19,53 | 19,53 | 19,53 | 19,53 | -0,66% | 1,00 |
| 10.06.2025 | 19,50 | 19,84 | 19,39 | 19,66 | 2,08% | - |
| 09.06.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 0,92% | 1.123,00 |
| 06.06.2025 | 19,09 | 19,09 | 19,09 | 19,09 | 1,65% | 1,00 |
| 05.06.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -3,22% | 1,00 |
| 04.06.2025 | 19,18 | 19,47 | 19,18 | 19,40 | 1,12% | 103,00 |
| 03.06.2025 | 18,60 | 19,19 | 18,60 | 19,19 | 0,97% | 120,00 |
| 02.06.2025 | 18,75 | 19,02 | 18,75 | 19,00 | -1,58% | 3,00 |
| 30.05.2025 | 19,76 | 19,76 | 19,31 | 19,31 | -0,69% | 59,00 |
| 29.05.2025 | 19,70 | 19,99 | 19,44 | 19,44 | -1,12% | 8,00 |
| 28.05.2025 | 19,45 | 19,66 | 19,45 | 19,66 | -0,56% | 250,00 |
| 27.05.2025 | 19,46 | 19,77 | 19,46 | 19,77 | 0,38% | 8,00 |
| 26.05.2025 | 19,28 | 19,70 | 19,28 | 19,70 | 4,62% | 10,00 |
| 23.05.2025 | 18,89 | 18,89 | 18,83 | 18,83 | -1,49% | 35,00 |
| 22.05.2025 | 19,17 | 19,41 | 19,01 | 19,11 | -1,75% | 125,00 |
| 21.05.2025 | 19,05 | 19,69 | 19,05 | 19,45 | 1,70% | 478,00 |
| 20.05.2025 | 19,33 | 19,70 | 19,13 | 19,13 | -1,47% | 116,00 |
| 19.05.2025 | 19,91 | 19,95 | 19,41 | 19,41 | -3,05% | 174,00 |
| 16.05.2025 | 22,00 | 22,00 | 19,79 | 20,02 | 28,70% | 1.320,00 |
| 15.05.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 0,60% | 8,00 |
| 14.05.2025 | 15,38 | 15,75 | 15,13 | 15,46 | -2,41% | - |
| 13.05.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -1,43% | 1,00 |
| 12.05.2025 | 15,80 | 16,08 | 15,80 | 16,08 | 3,76% | 6,00 |
| 09.05.2025 | 15,05 | 15,66 | 14,72 | 15,49 | 5,03% | - |
| 08.05.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 14,34% | 250,00 |
| 07.05.2025 | 12,84 | 13,02 | 12,68 | 12,90 | -2,03% | - |
| 06.05.2025 | 13,34 | 13,38 | 13,05 | 13,17 | -1,26% | - |
| 05.05.2025 | 13,09 | 13,42 | 12,74 | 13,34 | 1,76% | - |
| 02.05.2025 | 12,92 | 13,11 | 12,92 | 13,11 | 2,84% | 387,00 |
| 30.04.2025 | 12,63 | 12,81 | 12,44 | 12,74 | -0,41% | - |
| 29.04.2025 | 12,98 | 12,98 | 12,80 | 12,80 | -1,35% | 9,00 |
| 28.04.2025 | 12,97 | 12,97 | 12,97 | 12,97 | -0,48% | 6,00 |
| 25.04.2025 | 13,10 | 13,18 | 12,72 | 13,03 | 0,89% | - |
| 24.04.2025 | 12,84 | 12,98 | 12,64 | 12,92 | -1,62% | - |
| 23.04.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 3,39% | 100,00 |
| 22.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,68% | 110,00 |
| 17.04.2025 | 12,91 | 13,08 | 12,63 | 12,79 | -0,14% | - |
| 16.04.2025 | 12,81 | 12,81 | 12,81 | 12,81 | -3,05% | 2,00 |
| 15.04.2025 | 13,10 | 13,45 | 12,99 | 13,21 | 1,99% | - |
| 14.04.2025 | 12,96 | 12,96 | 12,95 | 12,95 | 5,24% | 800,00 |
| 11.04.2025 | 12,60 | 12,68 | 12,04 | 12,31 | -3,57% | - |
| 10.04.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 2,82% | 120,00 |
| 09.04.2025 | 12,41 | 12,41 | 12,41 | 12,41 | -7,54% | 733,00 |
| 08.04.2025 | 13,54 | 13,95 | 13,37 | 13,42 | 0,92% | - |
| 07.04.2025 | 13,25 | 13,30 | 13,25 | 13,30 | -4,45% | 477,00 |
| 04.04.2025 | 14,47 | 14,47 | 13,92 | 13,92 | -4,72% | 497,00 |
| 03.04.2025 | 14,61 | 14,61 | 14,61 | 14,61 | -3,90% | 17,00 |
| 02.04.2025 | 15,12 | 15,35 | 14,91 | 15,20 | -0,28% | - |
| 01.04.2025 | 15,36 | 15,63 | 14,94 | 15,25 | -0,62% | - |
| 31.03.2025 | 15,34 | 15,34 | 15,34 | 15,34 | -2,63% | 216,00 |
| 28.03.2025 | 15,90 | 15,96 | 15,64 | 15,76 | -0,91% | - |
| 27.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,47% | 80,00 |
| 26.03.2025 | 15,85 | 15,96 | 15,54 | 15,67 | -1,20% | - |
| 25.03.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -0,50% | 60,00 |
| 24.03.2025 | 15,63 | 15,94 | 15,63 | 15,94 | 1,50% | 360,00 |
| 21.03.2025 | 15,71 | 15,71 | 15,71 | 15,71 | -1,26% | 250,00 |
| 20.03.2025 | 15,90 | 15,91 | 15,90 | 15,91 | -0,41% | 549,00 |
| 19.03.2025 | 15,88 | 15,97 | 15,88 | 15,97 | 1,70% | 261,00 |
| 18.03.2025 | 15,70 | 15,87 | 15,34 | 15,70 | -2,74% | - |
| 17.03.2025 | 15,92 | 16,15 | 15,90 | 16,15 | 5,11% | 107,00 |
| 14.03.2025 | 15,36 | 15,36 | 15,36 | 15,36 | -0,68% | 30,00 |
| 13.03.2025 | 15,41 | 15,64 | 15,29 | 15,47 | -2,09% | - |
| 12.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,54% | 200,00 |
| 11.03.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 0,57% | 10,00 |
| 10.03.2025 | 16,25 | 16,25 | 15,79 | 15,79 | -1,86% | 93,00 |
| 07.03.2025 | 16,37 | 16,48 | 16,00 | 16,09 | -2,19% | - |
| 06.03.2025 | 16,33 | 16,45 | 16,33 | 16,45 | -5,46% | 124,00 |
| 05.03.2025 | 17,15 | 17,40 | 17,15 | 17,40 | 0,06% | 94,00 |
| 04.03.2025 | 17,49 | 17,49 | 17,06 | 17,39 | 0,32% | 176,00 |
| 03.03.2025 | 18,73 | 18,73 | 17,34 | 17,34 | -7,30% | 197,00 |
| 28.02.2025 | 18,70 | 18,70 | 18,45 | 18,70 | 0,05% | 460,00 |
| 27.02.2025 | 17,99 | 19,53 | 17,99 | 18,69 | 1,22% | 650,00 |
| 26.02.2025 | 18,14 | 18,75 | 18,13 | 18,47 | 0,16% | - |
| 25.02.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -5,19% | 52,00 |
| 24.02.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -0,87% | 170,00 |
| 21.02.2025 | 19,27 | 19,62 | 18,80 | 19,62 | 2,00% | 2.206,00 |
| 20.02.2025 | 18,95 | 19,28 | 18,95 | 19,23 | 0,65% | 624,00 |
| 19.02.2025 | 19,25 | 19,25 | 18,96 | 19,11 | -0,08% | 820,00 |
| 18.02.2025 | 19,00 | 19,50 | 18,97 | 19,12 | 1,00% | - |
| 17.02.2025 | 19,25 | 19,25 | 18,93 | 18,93 | -0,37% | 440,00 |
| 14.02.2025 | 19,05 | 19,05 | 18,88 | 19,00 | 0,40% | 526,00 |
| 13.02.2025 | 18,54 | 19,02 | 18,54 | 18,93 | 7,24% | 661,00 |
| 12.02.2025 | 17,83 | 18,22 | 17,55 | 17,65 | -0,58% | - |
| 11.02.2025 | 18,08 | 18,39 | 17,75 | 17,75 | -3,35% | 723,00 |
| 10.02.2025 | 18,26 | 18,37 | 18,26 | 18,37 | 1,27% | 204,00 |
| 07.02.2025 | 18,41 | 18,51 | 18,07 | 18,14 | -1,87% | - |
| 06.02.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -1,41% | 54,00 |
| 05.02.2025 | 18,72 | 18,75 | 18,72 | 18,75 | 3,68% | 239,00 |