19,065€
-0,86%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 17,92 | 18,22 | 17,79 | 18,08 | 0,49% | - |
| 03.02.2025 | 17,99 | 18,16 | 17,31 | 17,99 | -0,87% | - |
| 31.01.2025 | 18,00 | 18,16 | 18,00 | 18,15 | 1,20% | 1.150,00 |
| 30.01.2025 | 17,69 | 17,95 | 17,48 | 17,94 | 2,84% | - |
| 29.01.2025 | 17,65 | 18,12 | 17,43 | 17,44 | -2,02% | - |
| 28.01.2025 | 17,36 | 17,80 | 17,36 | 17,80 | 1,86% | 528,00 |
| 27.01.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -3,51% | 170,00 |
| 24.01.2025 | 17,93 | 18,11 | 17,93 | 18,11 | -1,04% | 486,00 |
| 23.01.2025 | 17,54 | 18,30 | 17,54 | 18,30 | 6,38% | 35,00 |
| 22.01.2025 | 17,18 | 17,37 | 16,93 | 17,20 | 1,01% | - |
| 21.01.2025 | 16,99 | 17,34 | 16,98 | 17,03 | -0,70% | - |
| 20.01.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -0,49% | 154,00 |
| 17.01.2025 | 17,29 | 17,29 | 17,05 | 17,24 | 2,07% | 373,00 |
| 16.01.2025 | 17,05 | 17,27 | 16,72 | 16,89 | 2,33% | - |
| 15.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -5,71% | 300,00 |
| 14.01.2025 | 17,65 | 17,65 | 17,50 | 17,50 | 3,41% | 282,00 |
| 13.01.2025 | 16,85 | 17,13 | 16,68 | 16,92 | -1,56% | - |
| 10.01.2025 | 17,19 | 17,19 | 17,19 | 17,19 | 0,72% | 15,00 |
| 09.01.2025 | 17,05 | 17,08 | 17,02 | 17,07 | 0,57% | - |
| 08.01.2025 | 16,65 | 16,97 | 16,65 | 16,97 | 0,59% | 1.484,00 |
| 07.01.2025 | 16,77 | 17,10 | 16,63 | 16,87 | -3,85% | - |
| 06.01.2025 | 17,82 | 17,82 | 17,55 | 17,55 | -2,15% | 34,00 |
| 03.01.2025 | 18,04 | 18,10 | 17,93 | 17,93 | -2,90% | 2.229,00 |
| 02.01.2025 | 17,72 | 18,86 | 17,72 | 18,47 | 14,83% | - |
| 30.12.2024 | 16,32 | 16,32 | 16,08 | 16,08 | -0,71% | 18,00 |
| 27.12.2024 | 16,55 | 16,55 | 16,20 | 16,20 | -0,03% | 98,00 |
| 23.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,47% | 10,00 |
| 20.12.2024 | 16,13 | 16,13 | 16,13 | 16,13 | -0,34% | 50,00 |
| 19.12.2024 | 15,95 | 16,18 | 15,95 | 16,18 | -4,75% | 134,00 |
| 18.12.2024 | 16,61 | 16,99 | 16,38 | 16,99 | 1,60% | - |
| 17.12.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 1,46% | 100,00 |
| 16.12.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 2,49% | 630,00 |
| 13.12.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -2,93% | 80,00 |
| 12.12.2024 | 16,57 | 16,57 | 16,57 | 16,57 | -3,89% | 600,00 |
| 11.12.2024 | 17,61 | 17,71 | 17,09 | 17,24 | -2,24% | - |
| 10.12.2024 | 17,67 | 17,95 | 17,63 | 17,63 | 0,74% | 320,00 |
| 09.12.2024 | 16,68 | 17,50 | 16,68 | 17,50 | 8,65% | 709,00 |
| 06.12.2024 | 15,78 | 16,24 | 15,74 | 16,11 | 2,06% | - |
| 05.12.2024 | 16,31 | 16,31 | 15,72 | 15,78 | -3,32% | - |
| 04.12.2024 | 15,95 | 16,33 | 15,95 | 16,33 | 3,32% | 800,00 |
| 03.12.2024 | 15,61 | 15,80 | 15,61 | 15,80 | 1,02% | 779,00 |
| 02.12.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 1,56% | 64,00 |
| 29.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,47% | 2,00 |
| 28.11.2024 | 15,46 | 15,48 | 15,45 | 15,47 | -0,16% | - |
| 27.11.2024 | 15,44 | 15,60 | 15,26 | 15,50 | -0,14% | - |
| 26.11.2024 | 15,52 | 15,52 | 15,52 | 15,52 | -2,02% | 679,00 |
| 25.11.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -1,09% | 242,00 |
| 22.11.2024 | 15,46 | 16,02 | 15,39 | 16,02 | 6,01% | - |
| 21.11.2024 | 15,33 | 15,45 | 14,83 | 15,11 | -1,26% | - |
| 20.11.2024 | 15,32 | 15,32 | 15,30 | 15,30 | -0,99% | 71,00 |
| 19.11.2024 | 16,12 | 16,14 | 15,32 | 15,45 | -3,78% | - |
| 18.11.2024 | 15,86 | 16,06 | 15,86 | 16,06 | 0,63% | 200,00 |
| 15.11.2024 | 15,96 | 15,96 | 15,96 | 15,96 | -2,99% | 251,00 |
| 14.11.2024 | 16,67 | 16,93 | 16,36 | 16,45 | -2,68% | - |
| 13.11.2024 | 16,84 | 16,91 | 16,84 | 16,91 | -1,94% | 257,00 |
| 12.11.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -0,12% | 80,00 |
| 11.11.2024 | 16,74 | 17,41 | 16,74 | 17,26 | 4,92% | 636,00 |
| 08.11.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 7,52% | 9,00 |
| 07.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 4,76% | 15,00 |
| 06.11.2024 | 14,36 | 14,61 | 14,36 | 14,61 | 9,65% | 250,00 |
| 05.11.2024 | 13,34 | 13,34 | 13,32 | 13,32 | -2,20% | 167,00 |
| 04.11.2024 | 13,57 | 13,82 | 13,45 | 13,62 | 0,81% | - |
| 01.11.2024 | 13,43 | 13,69 | 13,36 | 13,51 | 0,00% | - |
| 31.10.2024 | 13,56 | 13,62 | 13,26 | 13,51 | -1,17% | - |
| 30.10.2024 | 13,67 | 13,67 | 13,67 | 13,67 | 0,04% | 95,00 |
| 29.10.2024 | 13,64 | 13,81 | 13,58 | 13,67 | 0,68% | - |
| 28.10.2024 | 13,34 | 13,64 | 13,24 | 13,57 | 1,44% | - |
| 25.10.2024 | 13,38 | 13,46 | 13,21 | 13,38 | 1,06% | - |
| 24.10.2024 | 13,33 | 13,34 | 13,24 | 13,24 | -0,08% | 775,00 |
| 23.10.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -3,21% | 65,00 |
| 22.10.2024 | 13,89 | 13,89 | 13,69 | 13,69 | -3,05% | 511,00 |
| 21.10.2024 | 14,07 | 14,12 | 14,07 | 14,12 | 1,73% | 485,00 |
| 18.10.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -0,11% | 250,00 |
| 17.10.2024 | 13,85 | 14,04 | 13,79 | 13,90 | 0,56% | - |
| 16.10.2024 | 13,69 | 13,85 | 13,54 | 13,82 | -0,05% | - |
| 15.10.2024 | 13,79 | 13,93 | 13,62 | 13,83 | 1,06% | - |
| 14.10.2024 | 13,63 | 13,79 | 13,63 | 13,68 | 3,87% | 382,00 |
| 11.10.2024 | 13,17 | 13,17 | 13,17 | 13,17 | -0,85% | - |
| 10.10.2024 | 13,33 | 13,53 | 13,05 | 13,28 | 1,35% | - |
| 09.10.2024 | 13,11 | 13,11 | 13,11 | 13,11 | -1,28% | - |
| 08.10.2024 | 13,28 | 13,28 | 13,28 | 13,28 | -2,19% | - |
| 07.10.2024 | 13,76 | 13,84 | 13,53 | 13,57 | 0,52% | - |
| 04.10.2024 | 13,36 | 13,73 | 13,35 | 13,50 | 0,69% | - |
| 03.10.2024 | 13,69 | 13,74 | 13,36 | 13,41 | -2,12% | - |
| 02.10.2024 | 13,77 | 13,90 | 13,61 | 13,70 | 0,27% | - |
| 01.10.2024 | 13,79 | 14,02 | 13,50 | 13,66 | -1,99% | - |
| 30.09.2024 | 14,04 | 14,19 | 13,94 | 13,94 | -0,99% | - |