22,300€
-4,29%
Echtzeit-Aktienkurs ACADIA Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ACADIA Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2023 | 23,10 | 23,50 | 22,30 | 22,50 | -3,43% | - |
| 29.05.2023 | 23,20 | 23,30 | 23,10 | 23,30 | 3,10% | - |
| 26.05.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | 100,00 |
| 25.05.2023 | 24,20 | 24,40 | 22,50 | 22,70 | -3,40% | - |
| 24.05.2023 | 23,60 | 23,90 | 23,20 | 23,50 | -1,67% | - |
| 23.05.2023 | 23,00 | 23,90 | 22,60 | 23,90 | 3,91% | - |
| 22.05.2023 | 21,80 | 23,00 | 21,80 | 23,00 | 4,07% | 504,00 |
| 19.05.2023 | 21,80 | 22,30 | 21,60 | 22,10 | 7,28% | - |
| 18.05.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 240,00 |
| 17.05.2023 | 20,10 | 20,90 | 19,90 | 20,70 | 4,55% | - |
| 16.05.2023 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | 249,00 |
| 15.05.2023 | 19,90 | 20,40 | 19,90 | 20,40 | 3,82% | 150,00 |
| 12.05.2023 | 19,35 | 19,90 | 19,20 | 19,65 | -0,76% | - |
| 11.05.2023 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 32,00 |
| 10.05.2023 | 19,80 | 19,80 | 19,80 | 19,80 | 1,28% | 250,00 |
| 09.05.2023 | 19,55 | 19,90 | 18,55 | 19,55 | 0,00% | - |
| 08.05.2023 | 19,85 | 20,30 | 19,45 | 19,55 | 0,77% | - |
| 05.05.2023 | 19,40 | 19,40 | 19,40 | 19,40 | 0,78% | 51,00 |
| 04.05.2023 | 19,15 | 19,35 | 18,65 | 19,25 | -1,28% | - |
| 03.05.2023 | 19,30 | 19,50 | 19,30 | 19,50 | 0,52% | 271,00 |
| 02.05.2023 | 19,60 | 19,60 | 19,40 | 19,40 | 4,86% | 727,00 |
| 28.04.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 75,00 |
| 27.04.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 1,37% | 200,00 |
| 26.04.2023 | 18,25 | 18,45 | 17,90 | 18,25 | -1,08% | - |
| 25.04.2023 | 18,15 | 18,55 | 17,95 | 18,45 | 0,82% | - |
| 24.04.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 1,39% | 270,00 |
| 21.04.2023 | 18,25 | 18,55 | 17,85 | 18,05 | -1,37% | - |
| 20.04.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 0,83% | 550,00 |
| 19.04.2023 | 18,00 | 18,30 | 17,55 | 18,15 | 3,42% | - |
| 18.04.2023 | 17,75 | 18,00 | 17,30 | 17,55 | 0,00% | - |
| 17.04.2023 | 16,35 | 17,70 | 16,20 | 17,55 | 7,34% | - |
| 14.04.2023 | 16,65 | 17,00 | 16,30 | 16,35 | -2,68% | - |
| 13.04.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | 10,00 |
| 12.04.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 1,52% | 250,00 |
| 11.04.2023 | 16,30 | 16,65 | 16,15 | 16,45 | -1,79% | - |
| 06.04.2023 | 16,80 | 17,00 | 16,50 | 16,75 | 0,00% | - |
| 05.04.2023 | 16,85 | 17,20 | 16,60 | 16,75 | 0,30% | - |
| 04.04.2023 | 16,70 | 16,70 | 16,70 | 16,70 | -3,19% | 250,00 |
| 03.04.2023 | 17,45 | 17,60 | 17,05 | 17,25 | -0,58% | - |
| 31.03.2023 | 17,35 | 17,35 | 17,35 | 17,35 | 1,72% | 33,00 |
| 30.03.2023 | 17,52 | 17,72 | 17,02 | 17,06 | -0,51% | - |
| 29.03.2023 | 17,11 | 17,24 | 16,93 | 17,14 | 0,54% | - |
| 28.03.2023 | 17,24 | 17,37 | 16,90 | 17,05 | 0,00% | - |
| 27.03.2023 | 17,01 | 17,19 | 16,77 | 17,05 | 1,27% | - |
| 24.03.2023 | 16,95 | 17,06 | 16,65 | 16,84 | 0,63% | - |
| 23.03.2023 | 17,22 | 17,22 | 16,73 | 16,73 | -4,00% | 190,00 |
| 22.03.2023 | 17,39 | 17,43 | 17,39 | 17,43 | -3,52% | 1.199,00 |
| 21.03.2023 | 18,63 | 18,63 | 18,07 | 18,07 | -2,67% | 250,00 |
| 20.03.2023 | 18,57 | 18,97 | 18,15 | 18,56 | -1,89% | - |
| 17.03.2023 | 19,14 | 19,31 | 18,59 | 18,92 | 1,87% | - |
| 16.03.2023 | 18,57 | 18,57 | 18,57 | 18,57 | -0,84% | 140,00 |
| 15.03.2023 | 18,73 | 18,73 | 18,73 | 18,73 | -0,38% | 100,00 |
| 14.03.2023 | 18,93 | 19,02 | 18,79 | 18,80 | 3,58% | 474,00 |
| 13.03.2023 | 21,50 | 22,50 | 17,66 | 18,15 | -4,83% | 3.994,00 |
| 10.03.2023 | 19,39 | 19,97 | 18,90 | 19,07 | -1,39% | 1.500,00 |
| 09.03.2023 | 19,60 | 19,60 | 19,23 | 19,34 | -0,27% | 204,00 |
| 08.03.2023 | 19,39 | 19,39 | 19,39 | 19,39 | -0,55% | 26,00 |
| 07.03.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 2,66% | 1.000,00 |
| 06.03.2023 | 18,99 | 18,99 | 18,99 | 18,99 | 0,14% | 25,00 |
| 03.03.2023 | 19,29 | 19,29 | 18,85 | 18,97 | -3,14% | 86,00 |
| 01.03.2023 | 19,63 | 19,63 | 19,58 | 19,58 | 9,53% | 167,00 |
| 24.02.2023 | 17,88 | 17,88 | 17,88 | 17,88 | -0,75% | 5,00 |
| 21.02.2023 | 18,01 | 18,01 | 18,01 | 18,01 | 0,79% | 2.800,00 |
| 13.02.2023 | 17,60 | 17,87 | 17,60 | 17,87 | -3,50% | 200,00 |
| 07.02.2023 | 18,52 | 18,52 | 18,52 | 18,52 | 2,07% | 10,00 |
| 06.02.2023 | 18,14 | 18,14 | 18,14 | 18,14 | 6,60% | 3,00 |
| 27.01.2023 | 17,18 | 17,18 | 17,02 | 17,02 | -4,70% | 220,00 |
| 23.01.2023 | 17,61 | 17,86 | 17,61 | 17,86 | 2,14% | 62,00 |
| 20.01.2023 | 17,49 | 17,49 | 17,49 | 17,49 | 4,29% | 90,00 |
| 18.01.2023 | 16,77 | 16,77 | 16,77 | 16,77 | 7,75% | 190,00 |
| 10.01.2023 | 15,56 | 15,56 | 15,56 | 15,56 | -6,46% | 100,00 |
| 06.01.2023 | 16,55 | 16,85 | 16,55 | 16,63 | 7,52% | 3.599,00 |
| 03.01.2023 | 15,08 | 15,67 | 15,00 | 15,47 | 4,08% | 1.374,00 |
| 02.01.2023 | 14,86 | 14,86 | 14,86 | 14,86 | 0,98% | 3,00 |
| 23.12.2022 | 14,72 | 14,72 | 14,72 | 14,72 | 0,07% | 60,00 |
| 21.12.2022 | 14,71 | 14,71 | 14,71 | 14,71 | 1,70% | 75,00 |
| 15.12.2022 | 14,46 | 14,46 | 14,46 | 14,46 | -1,87% | 6,00 |
| 02.12.2022 | 14,74 | 14,74 | 14,74 | 14,74 | 3,99% | 407,00 |
| 29.11.2022 | 14,17 | 14,17 | 14,17 | 14,17 | -2,42% | 7,00 |
| 28.11.2022 | 14,53 | 14,53 | 14,53 | 14,53 | -6,97% | 8,00 |
| 14.11.2022 | 15,61 | 15,61 | 15,61 | 15,61 | -2,96% | 200,00 |
| 11.11.2022 | 16,09 | 16,09 | 16,09 | 16,09 | 7,12% | 30,00 |
| 08.11.2022 | 15,02 | 15,02 | 15,02 | 15,02 | 3,44% | 41,00 |
| 04.11.2022 | 14,58 | 14,58 | 14,51 | 14,52 | -3,20% | 45,00 |
| 03.11.2022 | 15,00 | 15,00 | 15,00 | 15,00 | -5,15% | 26,00 |
| 25.10.2022 | 15,81 | 15,81 | 15,81 | 15,81 | -3,47% | 50,00 |
| 18.10.2022 | 16,38 | 16,38 | 16,38 | 16,38 | 1,27% | 70,00 |
| 17.10.2022 | 16,18 | 16,18 | 16,18 | 16,18 | -1,39% | 100,00 |
| 13.10.2022 | 16,25 | 16,40 | 16,25 | 16,40 | -1,65% | 700,00 |
| 10.10.2022 | 16,68 | 16,68 | 16,68 | 16,68 | -6,04% | 50,00 |
| 28.09.2022 | 17,74 | 17,87 | 17,74 | 17,75 | -0,65% | 1.445,00 |
| 21.09.2022 | 18,07 | 18,07 | 17,87 | 17,87 | -2,25% | 75,00 |
| 20.09.2022 | 17,98 | 18,28 | 17,98 | 18,28 | 2,73% | 259,00 |
| 19.09.2022 | 17,79 | 17,79 | 17,79 | 17,79 | -0,11% | 22,00 |
| 16.09.2022 | 17,79 | 17,81 | 17,79 | 17,81 | -0,06% | 260,00 |
| 15.09.2022 | 17,82 | 17,82 | 17,82 | 17,82 | 5,74% | 30,00 |
| 14.09.2022 | 16,86 | 16,86 | 16,86 | 16,86 | -2,69% | 50,00 |
| 13.09.2022 | 17,32 | 17,32 | 17,32 | 17,32 | -3,47% | 4,00 |
| 12.09.2022 | 17,39 | 17,94 | 17,39 | 17,94 | 5,86% | 631,00 |
| 08.09.2022 | 16,95 | 16,95 | 16,95 | 16,95 | 3,16% | 7,00 |