15,543€
2,88%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,46 | 15,63 | 15,44 | 15,55 | 2,95% | - |
| 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% | - |
| 27.09.2024 | 14,27 | 14,27 | 14,08 | 14,08 | 2,25% | 1.100,00 |
| 26.09.2024 | 13,77 | 13,77 | 13,77 | 13,77 | -0,18% | 187,00 |
| 25.09.2024 | 14,00 | 14,00 | 13,80 | 13,80 | -1,57% | 310,00 |
| 24.09.2024 | 13,97 | 14,02 | 13,97 | 14,02 | -4,98% | 550,00 |
| 23.09.2024 | 14,72 | 14,75 | 14,72 | 14,75 | 1,13% | 160,00 |
| 20.09.2024 | 14,59 | 14,59 | 14,59 | 14,59 | -0,55% | - |
| 19.09.2024 | 14,67 | 14,67 | 14,67 | 14,67 | 1,00% | - |
| 18.09.2024 | 14,52 | 14,52 | 14,52 | 14,52 | 0,87% | - |
| 17.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 16.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,26% | - |
| 13.09.2024 | 14,40 | 14,70 | 14,27 | 14,63 | 1,30% | - |
| 12.09.2024 | 14,50 | 14,56 | 14,09 | 14,45 | 2,77% | - |
| 11.09.2024 | 14,11 | 14,28 | 13,97 | 14,06 | -1,52% | - |
| 10.09.2024 | 14,26 | 14,52 | 14,18 | 14,27 | -4,24% | - |
| 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 |