20,650€
-1,31%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 20,79 | 20,79 | 20,71 | 20,77 | -0,76% | - |
| 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% | - |
| 09.09.2025 | 21,59 | 22,06 | 21,45 | 21,85 | 1,37% | - |
| 08.09.2025 | 21,55 | 21,67 | 21,32 | 21,56 | 0,05% | - |
| 05.09.2025 | 21,72 | 21,93 | 21,37 | 21,55 | -1,51% | - |
| 04.09.2025 | 21,85 | 22,17 | 21,65 | 21,88 | -0,73% | - |
| 03.09.2025 | 22,19 | 22,48 | 21,74 | 22,04 | -0,23% | - |
| 02.09.2025 | 22,33 | 22,75 | 22,07 | 22,09 | -1,14% | - |
| 01.09.2025 | 22,24 | 22,34 | 22,15 | 22,34 | 0,52% | - |
| 29.08.2025 | 22,45 | 22,71 | 22,08 | 22,23 | -0,98% | - |
| 28.08.2025 | 22,86 | 22,91 | 22,37 | 22,45 | -1,66% | 53,00 |
| 27.08.2025 | 22,22 | 22,87 | 22,14 | 22,83 | 3,44% | - |
| 26.08.2025 | 21,81 | 22,22 | 21,61 | 22,07 | 1,01% | - |
| 25.08.2025 | 21,96 | 22,20 | 21,77 | 21,85 | -0,59% | - |
| 22.08.2025 | 21,55 | 22,03 | 21,33 | 21,98 | 2,90% | - |
| 21.08.2025 | 21,41 | 21,58 | 21,23 | 21,36 | -0,28% | - |
| 20.08.2025 | 21,44 | 21,47 | 21,00 | 21,42 | -0,14% | 5,00 |
| 19.08.2025 | 21,47 | 21,72 | 21,30 | 21,45 | -0,33% | - |
| 18.08.2025 | 21,64 | 21,73 | 21,36 | 21,52 | -0,46% | - |
| 15.08.2025 | 21,20 | 21,69 | 20,59 | 21,62 | 2,54% | - |
| 14.08.2025 | 21,57 | 21,70 | 20,99 | 21,08 | -1,91% | - |
| 13.08.2025 | 21,79 | 22,13 | 21,49 | 21,49 | -1,40% | 527,00 |
| 12.08.2025 | 21,37 | 22,15 | 21,19 | 21,80 | 2,20% | - |
| 11.08.2025 | 21,12 | 21,50 | 20,69 | 21,33 | 0,95% | 27,00 |
| 08.08.2025 | 21,05 | 21,45 | 20,89 | 21,13 | 0,93% | 28,00 |
| 07.08.2025 | 20,22 | 21,06 | 20,04 | 20,93 | 2,80% | - |
| 06.08.2025 | 20,42 | 20,63 | 20,14 | 20,36 | -0,39% | - |
| 05.08.2025 | 20,96 | 21,19 | 20,29 | 20,44 | -1,59% | - |
| 04.08.2025 | 20,30 | 21,01 | 20,01 | 20,77 | 1,96% | - |
| 01.08.2025 | 20,94 | 20,94 | 20,12 | 20,37 | -2,42% | - |
| 31.07.2025 | 21,22 | 21,22 | 20,43 | 20,88 | 1,38% | 26,00 |
| 30.07.2025 | 19,60 | 20,96 | 19,60 | 20,59 | 5,02% | - |
| 29.07.2025 | 19,52 | 20,25 | 19,47 | 19,61 | 0,35% | - |
| 28.07.2025 | 19,87 | 20,17 | 19,46 | 19,54 | -1,29% | - |
| 25.07.2025 | 19,62 | 19,92 | 19,51 | 19,79 | 0,93% | - |
| 24.07.2025 | 19,71 | 20,06 | 19,36 | 19,61 | -0,73% | - |
| 23.07.2025 | 19,45 | 19,79 | 19,04 | 19,76 | 2,94% | - |
| 22.07.2025 | 19,34 | 19,34 | 18,86 | 19,19 | 0,68% | - |
| 21.07.2025 | 19,40 | 19,61 | 18,90 | 19,06 | -1,71% | - |
| 18.07.2025 | 19,44 | 19,64 | 19,27 | 19,39 | -0,49% | - |
| 17.07.2025 | 19,37 | 19,95 | 19,05 | 19,49 | 0,55% | - |
| 16.07.2025 | 18,97 | 19,44 | 18,75 | 19,38 | 2,08% | - |
| 15.07.2025 | 18,76 | 19,18 | 18,69 | 18,99 | 1,20% | - |
| 14.07.2025 | 17,76 | 18,77 | 17,76 | 18,76 | 4,35% | 53,00 |
| 11.07.2025 | 19,09 | 19,09 | 17,98 | 17,98 | -4,70% | 27,00 |
| 10.07.2025 | 18,40 | 18,91 | 18,31 | 18,87 | 2,62% | 27,00 |
| 09.07.2025 | 17,93 | 18,40 | 17,76 | 18,38 | 2,57% | - |
| 08.07.2025 | 17,84 | 18,09 | 17,74 | 17,92 | 0,73% | - |
| 07.07.2025 | 17,68 | 18,21 | 17,68 | 17,79 | 0,65% | - |
| 04.07.2025 | 17,82 | 17,82 | 17,66 | 17,68 | -0,81% | - |
| 03.07.2025 | 18,02 | 18,21 | 17,74 | 17,82 | -0,90% | - |
| 02.07.2025 | 18,09 | 18,43 | 17,97 | 17,99 | -0,65% | - |
| 01.07.2025 | 18,31 | 18,78 | 17,95 | 18,10 | -1,31% | - |
| 30.06.2025 | 18,56 | 19,01 | 18,17 | 18,34 | -2,82% | - |
| 27.06.2025 | 18,98 | 19,21 | 18,58 | 18,88 | -0,63% | - |
| 26.06.2025 | 19,30 | 19,68 | 18,96 | 19,00 | -1,73% | - |
| 25.06.2025 | 19,31 | 19,78 | 18,99 | 19,33 | 0,14% | - |
| 24.06.2025 | 19,50 | 19,73 | 18,84 | 19,30 | -0,48% | - |
| 23.06.2025 | 19,71 | 20,07 | 19,11 | 19,40 | -1,59% | - |
| 20.06.2025 | 19,78 | 20,32 | 19,55 | 19,71 | -0,34% | - |
| 19.06.2025 | 19,99 | 20,02 | 19,78 | 19,78 | -1,01% | - |
| 18.06.2025 | 19,88 | 20,01 | 19,43 | 19,98 | 0,57% | 500,00 |
| 17.06.2025 | 19,07 | 19,88 | 18,50 | 19,87 | 3,71% | - |
| 16.06.2025 | 18,79 | 19,16 | 18,42 | 19,16 | 2,27% | - |
| 13.06.2025 | 18,77 | 19,03 | 18,55 | 18,73 | -0,28% | - |
| 12.06.2025 | 19,32 | 19,33 | 18,67 | 18,78 | -3,27% | - |
| 11.06.2025 | 19,47 | 19,62 | 19,29 | 19,42 | -0,17% | - |
| 10.06.2025 | 19,34 | 19,84 | 19,18 | 19,45 | -0,38% | - |
| 09.06.2025 | 19,23 | 19,65 | 18,98 | 19,53 | 1,35% | - |
| 06.06.2025 | 18,65 | 19,51 | 18,65 | 19,27 | 3,21% | - |
| 05.06.2025 | 19,07 | 19,13 | 18,33 | 18,67 | -2,15% | - |
| 04.06.2025 | 19,31 | 20,44 | 18,97 | 19,08 | -1,32% | - |
| 03.06.2025 | 18,76 | 19,38 | 18,62 | 19,33 | 3,31% | - |
| 02.06.2025 | 19,04 | 19,10 | 18,47 | 18,71 | -1,63% | - |
| 30.05.2025 | 19,62 | 19,81 | 18,95 | 19,02 | -3,02% | - |
| 29.05.2025 | 19,57 | 19,92 | 19,33 | 19,61 | 0,53% | - |
| 28.05.2025 | 19,61 | 19,74 | 19,45 | 19,51 | -0,36% | - |
| 27.05.2025 | 19,48 | 19,92 | 19,32 | 19,58 | 0,28% | - |
| 26.05.2025 | 19,34 | 19,61 | 19,26 | 19,53 | 0,85% | - |
| 23.05.2025 | 19,10 | 19,36 | 18,64 | 19,36 | 1,39% | - |
| 22.05.2025 | 19,29 | 19,42 | 18,99 | 19,10 | -1,11% | - |
| 21.05.2025 | 19,23 | 20,08 | 19,05 | 19,31 | 0,46% | 44,00 |
| 20.05.2025 | 19,37 | 19,70 | 18,54 | 19,22 | -1,71% | - |
| 19.05.2025 | 19,95 | 19,95 | 19,23 | 19,56 | -2,15% | - |
| 16.05.2025 | 15,74 | 22,44 | 15,68 | 19,99 | 26,99% | 5,00 |
| 15.05.2025 | 15,37 | 15,76 | 15,14 | 15,74 | 2,39% | - |
| 14.05.2025 | 15,37 | 15,71 | 15,17 | 15,37 | -0,07% | - |
| 13.05.2025 | 15,80 | 15,85 | 15,34 | 15,38 | -2,47% | - |
| 12.05.2025 | 15,58 | 16,23 | 15,16 | 15,77 | 1,64% | - |
| 09.05.2025 | 15,08 | 15,61 | 14,50 | 15,52 | 2,75% | - |
| 08.05.2025 | 13,28 | 15,35 | 12,91 | 15,10 | 15,48% | - |
| 07.05.2025 | 12,79 | 13,13 | 12,72 | 13,08 | 2,11% | - |
| 06.05.2025 | 13,35 | 13,43 | 12,78 | 12,81 | -4,37% | - |