20,460€
0,84%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 20,21 | 20,45 | 20,08 | 20,36 | 0,34% | - |
| 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% | - |
| 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% | - |