20,950€
-4,97%
Echtzeit-Aktienkurs ACADIA Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ACADIA Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 21,25 | 21,97 | 20,68 | 20,92 | -5,10% | - |
| 02.02.2026 | 21,21 | 22,23 | 21,00 | 22,05 | 3,67% | - |
| 30.01.2026 | 21,47 | 21,62 | 21,13 | 21,27 | -1,73% | - |
| 29.01.2026 | 21,68 | 21,77 | 21,36 | 21,64 | 0,39% | - |
| 28.01.2026 | 21,82 | 22,72 | 21,52 | 21,56 | -4,64% | - |
| 27.01.2026 | 22,62 | 23,02 | 22,61 | 22,61 | 0,04% | - |
| 26.01.2026 | 22,70 | 22,85 | 22,15 | 22,60 | -0,55% | - |
| 23.01.2026 | 23,29 | 23,67 | 22,61 | 22,72 | -2,80% | - |
| 22.01.2026 | 22,89 | 23,53 | 22,72 | 23,38 | 4,68% | - |
| 21.01.2026 | 22,43 | 22,54 | 22,11 | 22,33 | 0,27% | - |
| 20.01.2026 | 22,15 | 22,36 | 21,63 | 22,27 | 0,27% | 6,00 |
| 19.01.2026 | 22,18 | 22,23 | 22,18 | 22,21 | -0,78% | - |
| 16.01.2026 | 22,85 | 23,09 | 22,39 | 22,39 | -2,95% | - |
| 15.01.2026 | 23,08 | 23,08 | 23,07 | 23,07 | 1,43% | - |
| 14.01.2026 | 22,73 | 22,88 | 22,44 | 22,74 | 1,11% | - |
| 13.01.2026 | 22,80 | 23,14 | 22,36 | 22,49 | -1,01% | - |
| 12.01.2026 | 23,02 | 23,03 | 22,36 | 22,72 | -0,46% | - |
| 09.01.2026 | 23,08 | 23,53 | 22,78 | 22,83 | -2,06% | - |
| 08.01.2026 | 23,61 | 23,62 | 22,79 | 23,31 | -0,47% | - |
| 07.01.2026 | 22,79 | 23,65 | 22,79 | 23,42 | 2,86% | 1,00 |
| 06.01.2026 | 22,30 | 22,94 | 22,24 | 22,77 | 3,64% | - |
| 05.01.2026 | 22,13 | 22,75 | 21,83 | 21,97 | -1,74% | 695,00 |
| 02.01.2026 | 23,03 | 23,15 | 22,27 | 22,36 | -3,45% | 96,00 |
| 30.12.2025 | 23,04 | 23,16 | 23,04 | 23,16 | -0,09% | - |
| 29.12.2025 | 23,39 | 23,65 | 22,98 | 23,18 | -1,80% | - |
| 23.12.2025 | 23,85 | 24,08 | 23,45 | 23,60 | -0,59% | 9,00 |
| 22.12.2025 | 23,19 | 23,99 | 22,86 | 23,74 | 1,71% | 122,00 |
| 19.12.2025 | 22,81 | 23,48 | 22,46 | 23,34 | 1,99% | - |
| 18.12.2025 | 22,57 | 23,35 | 22,57 | 22,89 | -1,29% | - |
| 17.12.2025 | 22,84 | 23,30 | 22,83 | 23,19 | 1,13% | - |
| 16.12.2025 | 23,20 | 23,28 | 22,65 | 22,93 | -1,12% | 100,00 |
| 15.12.2025 | 23,12 | 23,36 | 22,82 | 23,19 | 1,05% | - |
| 12.12.2025 | 22,73 | 22,98 | 22,55 | 22,95 | 1,37% | - |
| 11.12.2025 | 22,93 | 23,01 | 22,48 | 22,64 | -1,09% | - |
| 10.12.2025 | 23,13 | 23,37 | 22,78 | 22,89 | -1,61% | - |
| 09.12.2025 | 22,99 | 23,77 | 22,97 | 23,26 | 0,56% | 75,00 |
| 08.12.2025 | 23,57 | 23,92 | 22,88 | 23,13 | -1,66% | - |
| 05.12.2025 | 22,56 | 23,73 | 22,56 | 23,52 | 3,36% | - |
| 04.12.2025 | 22,21 | 22,95 | 21,79 | 22,76 | 2,32% | - |
| 03.12.2025 | 21,85 | 22,37 | 21,46 | 22,24 | 1,51% | - |
| 02.12.2025 | 21,41 | 22,11 | 21,37 | 21,91 | 2,10% | - |
| 01.12.2025 | 21,57 | 21,71 | 21,11 | 21,46 | -0,49% | - |
| 28.11.2025 | 21,44 | 21,66 | 21,39 | 21,57 | 0,79% | - |
| 27.11.2025 | 21,41 | 21,41 | 21,40 | 21,40 | -0,99% | - |
| 26.11.2025 | 21,08 | 21,64 | 20,85 | 21,61 | 2,42% | - |
| 25.11.2025 | 20,75 | 21,35 | 20,20 | 21,10 | 2,01% | - |
| 24.11.2025 | 20,45 | 20,72 | 20,11 | 20,69 | 3,83% | - |
| 21.11.2025 | 19,88 | 19,94 | 19,85 | 19,92 | 0,15% | - |
| 20.11.2025 | 20,05 | 20,48 | 19,80 | 19,89 | -0,14% | - |
| 19.11.2025 | 20,50 | 21,06 | 19,80 | 19,92 | -2,83% | - |
| 18.11.2025 | 20,73 | 20,79 | 20,28 | 20,50 | -1,28% | 1,00 |
| 17.11.2025 | 20,67 | 21,12 | 20,13 | 20,77 | 1,22% | 16,00 |
| 14.11.2025 | 20,36 | 20,69 | 19,81 | 20,52 | 0,84% | - |
| 13.11.2025 | 20,82 | 20,92 | 20,06 | 20,35 | -2,61% | - |
| 12.11.2025 | 20,45 | 20,92 | 20,34 | 20,89 | 1,73% | - |
| 11.11.2025 | 19,20 | 20,57 | 18,83 | 20,54 | 5,25% | - |
| 10.11.2025 | 19,56 | 19,84 | 19,15 | 19,51 | 0,33% | - |
| 07.11.2025 | 18,77 | 19,66 | 18,37 | 19,45 | 3,68% | - |
| 06.11.2025 | 20,75 | 20,75 | 18,21 | 18,76 | -3,30% | - |
| 05.11.2025 | 18,99 | 19,59 | 18,86 | 19,40 | 1,31% | - |
| 04.11.2025 | 19,43 | 19,43 | 18,69 | 19,15 | 0,45% | 601,00 |
| 03.11.2025 | 19,57 | 19,81 | 18,98 | 19,06 | -3,53% | - |
| 31.10.2025 | 19,66 | 19,86 | 19,29 | 19,76 | 1,40% | - |
| 30.10.2025 | 19,42 | 19,78 | 19,03 | 19,49 | 0,98% | - |
| 29.10.2025 | 19,41 | 19,74 | 18,97 | 19,30 | -1,53% | - |
| 28.10.2025 | 19,74 | 19,97 | 19,35 | 19,60 | 0,69% | - |
| 27.10.2025 | 19,06 | 19,47 | 18,87 | 19,46 | 2,31% | 50,00 |
| 24.10.2025 | 18,70 | 19,02 | 18,38 | 19,02 | 2,77% | - |
| 23.10.2025 | 18,44 | 18,59 | 18,15 | 18,51 | 1,91% | - |
| 22.10.2025 | 18,34 | 18,81 | 17,99 | 18,16 | -0,67% | - |
| 21.10.2025 | 17,99 | 18,39 | 17,80 | 18,28 | 1,65% | - |
| 20.10.2025 | 17,95 | 18,33 | 17,81 | 17,99 | 0,59% | - |
| 17.10.2025 | 17,66 | 18,08 | 17,39 | 17,88 | -1,49% | - |
| 16.10.2025 | 18,72 | 19,02 | 18,14 | 18,15 | -3,48% | - |
| 15.10.2025 | 17,58 | 18,92 | 17,58 | 18,81 | 7,97% | - |
| 14.10.2025 | 17,39 | 17,68 | 17,08 | 17,42 | 0,29% | - |
| 13.10.2025 | 17,23 | 17,82 | 17,07 | 17,37 | 0,25% | - |
| 10.10.2025 | 17,84 | 18,37 | 17,29 | 17,33 | -3,29% | - |
| 09.10.2025 | 18,24 | 18,45 | 17,85 | 17,92 | -2,17% | - |
| 08.10.2025 | 18,74 | 18,83 | 18,21 | 18,31 | -1,03% | - |
| 07.10.2025 | 18,44 | 18,82 | 18,33 | 18,50 | 0,11% | - |
| 06.10.2025 | 18,57 | 18,82 | 18,24 | 18,48 | 0,43% | - |
| 03.10.2025 | 18,32 | 18,51 | 18,23 | 18,40 | 0,71% | - |
| 02.10.2025 | 18,01 | 18,34 | 17,98 | 18,27 | 1,61% | - |
| 01.10.2025 | 18,04 | 18,36 | 17,90 | 17,98 | -1,43% | - |
| 30.09.2025 | 18,11 | 18,42 | 17,80 | 18,24 | 0,41% | - |
| 29.09.2025 | 18,08 | 18,36 | 17,88 | 18,17 | 0,08% | - |
| 26.09.2025 | 18,01 | 18,31 | 17,90 | 18,15 | 1,17% | - |
| 25.09.2025 | 18,11 | 18,32 | 17,62 | 17,94 | -2,37% | 2.001,00 |
| 24.09.2025 | 19,98 | 20,09 | 17,45 | 18,38 | -8,02% | 453,00 |
| 23.09.2025 | 20,69 | 20,97 | 19,91 | 19,98 | -3,90% | 2,00 |
| 22.09.2025 | 20,79 | 20,96 | 20,61 | 20,79 | -0,65% | - |
| 19.09.2025 | 21,00 | 21,32 | 20,75 | 20,93 | -0,17% | - |
| 18.09.2025 | 20,49 | 21,00 | 20,49 | 20,96 | 1,72% | 1,00 |
| 17.09.2025 | 20,21 | 21,03 | 20,12 | 20,61 | 2,36% | - |
| 16.09.2025 | 20,97 | 21,07 | 19,99 | 20,13 | -3,71% | - |
| 15.09.2025 | 20,12 | 21,14 | 20,05 | 20,91 | 4,72% | - |
| 12.09.2025 | 20,64 | 20,96 | 19,96 | 19,96 | -2,65% | - |
| 11.09.2025 | 20,35 | 20,85 | 19,90 | 20,51 | -0,77% | 209,00 |
| 10.09.2025 | 21,20 | 21,49 | 20,58 | 20,67 | -5,42% | - |