19,070€
-1,65%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 19,32 | 19,71 | 18,80 | 19,08 | -1,61% | - |
| 20.02.2025 | 18,87 | 19,47 | 18,73 | 19,39 | 2,70% | - |
| 19.02.2025 | 19,11 | 19,25 | 18,29 | 18,88 | -0,21% | - |
| 18.02.2025 | 18,97 | 19,50 | 18,71 | 18,92 | -0,26% | - |
| 17.02.2025 | 19,10 | 19,17 | 18,94 | 18,97 | -0,71% | - |
| 14.02.2025 | 18,84 | 19,23 | 18,78 | 19,11 | 1,08% | - |
| 13.02.2025 | 18,40 | 18,99 | 18,01 | 18,90 | 2,91% | - |
| 12.02.2025 | 17,85 | 18,37 | 17,60 | 18,37 | 3,02% | - |
| 11.02.2025 | 18,32 | 18,33 | 17,52 | 17,83 | -2,74% | - |
| 10.02.2025 | 17,96 | 18,34 | 17,84 | 18,33 | 1,96% | - |
| 07.02.2025 | 18,32 | 18,51 | 17,94 | 17,98 | -2,46% | - |
| 06.02.2025 | 18,84 | 19,18 | 18,39 | 18,43 | -2,12% | - |
| 05.02.2025 | 18,28 | 18,89 | 17,93 | 18,83 | 4,47% | - |
| 04.02.2025 | 17,98 | 18,20 | 17,63 | 18,03 | 0,29% | - |
| 03.02.2025 | 18,00 | 18,13 | 17,58 | 17,97 | -0,22% | - |
| 31.01.2025 | 17,99 | 18,23 | 17,51 | 18,01 | 0,50% | - |
| 30.01.2025 | 17,63 | 18,10 | 17,32 | 17,92 | 1,44% | - |
| 29.01.2025 | 17,64 | 18,07 | 17,38 | 17,67 | 0,26% | - |
| 28.01.2025 | 17,41 | 17,94 | 17,29 | 17,62 | 1,21% | - |
| 27.01.2025 | 17,79 | 18,11 | 17,41 | 17,41 | -2,25% | - |
| 24.01.2025 | 18,31 | 18,39 | 17,79 | 17,81 | -2,53% | - |
| 23.01.2025 | 17,11 | 18,39 | 16,83 | 18,28 | 7,04% | - |
| 22.01.2025 | 17,15 | 17,32 | 16,98 | 17,07 | -0,60% | - |
| 21.01.2025 | 16,93 | 17,33 | 16,93 | 17,18 | 1,43% | - |
| 20.01.2025 | 17,10 | 17,10 | 16,91 | 16,93 | -1,05% | - |
| 17.01.2025 | 17,00 | 17,39 | 16,94 | 17,11 | 0,57% | - |
| 16.01.2025 | 17,02 | 17,50 | 16,71 | 17,02 | 0,19% | - |
| 15.01.2025 | 16,25 | 17,06 | 16,18 | 16,98 | 3,68% | - |
| 14.01.2025 | 17,47 | 17,78 | 16,12 | 16,38 | -6,44% | - |
| 13.01.2025 | 16,85 | 17,51 | 16,72 | 17,51 | 3,95% | - |
| 10.01.2025 | 17,06 | 17,25 | 16,71 | 16,84 | -1,27% | - |
| 09.01.2025 | 17,05 | 17,09 | 17,02 | 17,06 | 0,13% | - |
| 08.01.2025 | 16,84 | 17,30 | 16,55 | 17,04 | 1,50% | - |
| 07.01.2025 | 16,73 | 17,08 | 16,68 | 16,79 | -0,18% | - |
| 06.01.2025 | 17,86 | 17,98 | 16,80 | 16,82 | -5,89% | - |
| 03.01.2025 | 18,30 | 18,37 | 17,61 | 17,87 | -1,65% | - |
| 02.01.2025 | 16,35 | 18,81 | 16,35 | 18,17 | 13,03% | 70,00 |
| 30.12.2024 | 16,35 | 16,35 | 16,07 | 16,07 | -0,45% | - |
| 27.12.2024 | 16,69 | 16,69 | 16,03 | 16,15 | -2,74% | - |
| 23.12.2024 | 16,18 | 16,60 | 15,93 | 16,60 | 2,72% | - |
| 20.12.2024 | 16,15 | 16,56 | 15,65 | 16,16 | -0,06% | - |
| 19.12.2024 | 16,34 | 16,63 | 15,69 | 16,17 | -1,04% | - |
| 18.12.2024 | 16,59 | 17,05 | 16,11 | 16,34 | -1,57% | - |
| 17.12.2024 | 16,51 | 16,74 | 16,32 | 16,60 | 0,55% | - |
| 16.12.2024 | 16,43 | 16,78 | 16,35 | 16,51 | 0,12% | - |
| 13.12.2024 | 16,49 | 16,67 | 15,99 | 16,49 | -0,12% | - |
| 12.12.2024 | 17,17 | 17,32 | 16,49 | 16,51 | -4,01% | - |
| 11.12.2024 | 17,60 | 17,73 | 16,98 | 17,20 | -1,66% | - |
| 10.12.2024 | 17,78 | 18,12 | 17,20 | 17,49 | -1,80% | - |
| 09.12.2024 | 16,27 | 18,05 | 16,05 | 17,81 | 8,66% | - |
| 06.12.2024 | 15,78 | 16,44 | 15,71 | 16,39 | 3,85% | - |
| 05.12.2024 | 16,34 | 16,34 | 15,68 | 15,78 | -3,59% | - |
| 04.12.2024 | 15,43 | 16,41 | 15,43 | 16,37 | 6,11% | - |
| 03.12.2024 | 15,82 | 15,83 | 15,34 | 15,43 | -2,42% | - |
| 02.12.2024 | 15,46 | 15,88 | 15,30 | 15,81 | 2,46% | - |
| 29.11.2024 | 15,47 | 15,65 | 15,32 | 15,43 | -0,26% | - |
| 28.11.2024 | 15,28 | 15,48 | 15,28 | 15,47 | 1,24% | - |
| 27.11.2024 | 15,45 | 15,63 | 15,26 | 15,28 | -1,23% | - |
| 26.11.2024 | 15,76 | 15,80 | 15,38 | 15,47 | -2,09% | - |
| 25.11.2024 | 15,87 | 16,24 | 15,67 | 15,80 | 0,80% | - |
| 22.11.2024 | 15,46 | 16,05 | 15,39 | 15,68 | 1,39% | - |
| 21.11.2024 | 15,38 | 15,67 | 14,87 | 15,46 | 0,19% | - |
| 20.11.2024 | 15,28 | 15,58 | 15,23 | 15,43 | 0,97% | - |
| 19.11.2024 | 16,06 | 16,14 | 15,16 | 15,28 | -4,87% | - |
| 18.11.2024 | 15,92 | 16,21 | 15,72 | 16,07 | 0,85% | - |
| 15.11.2024 | 16,10 | 16,38 | 15,59 | 15,93 | -1,04% | - |
| 14.11.2024 | 16,65 | 16,88 | 16,03 | 16,10 | -3,49% | - |
| 13.11.2024 | 16,89 | 17,13 | 16,63 | 16,68 | -1,26% | - |
| 12.11.2024 | 17,15 | 17,33 | 16,82 | 16,89 | -1,40% | - |
| 11.11.2024 | 16,55 | 17,58 | 16,48 | 17,13 | 3,55% | - |
| 08.11.2024 | 16,14 | 16,72 | 15,91 | 16,55 | 3,16% | - |
| 07.11.2024 | 14,72 | 16,18 | 14,53 | 16,04 | 8,97% | - |
| 06.11.2024 | 14,16 | 14,78 | 13,75 | 14,72 | 7,13% | - |
| 05.11.2024 | 13,44 | 13,88 | 13,23 | 13,74 | 1,91% | - |
| 04.11.2024 | 13,61 | 13,78 | 13,43 | 13,48 | -1,17% | - |
| 01.11.2024 | 13,39 | 13,70 | 13,36 | 13,64 | 1,64% | - |
| 31.10.2024 | 13,49 | 13,85 | 13,31 | 13,42 | -0,50% | - |
| 30.10.2024 | 13,62 | 13,81 | 13,48 | 13,49 | -1,05% | - |
| 29.10.2024 | 13,63 | 13,81 | 13,51 | 13,63 | 0,37% | - |
| 28.10.2024 | 13,28 | 13,73 | 13,28 | 13,58 | 2,18% | - |
| 25.10.2024 | 13,49 | 13,50 | 13,25 | 13,29 | -1,50% | - |
| 24.10.2024 | 13,20 | 13,49 | 13,20 | 13,49 | 2,24% | - |
| 23.10.2024 | 13,45 | 13,64 | 13,13 | 13,20 | -2,10% | - |
| 22.10.2024 | 13,65 | 13,79 | 13,44 | 13,48 | -1,19% | - |
| 21.10.2024 | 14,11 | 14,36 | 13,45 | 13,64 | -3,67% | - |
| 18.10.2024 | 14,00 | 14,16 | 13,85 | 14,16 | 1,16% | - |
| 17.10.2024 | 13,85 | 14,14 | 13,82 | 14,00 | 1,01% | - |
| 16.10.2024 | 13,69 | 13,97 | 13,59 | 13,86 | 1,09% | - |
| 15.10.2024 | 13,74 | 13,89 | 13,62 | 13,71 | -0,15% | - |
| 14.10.2024 | 13,66 | 13,79 | 13,49 | 13,73 | 0,68% | - |
| 11.10.2024 | 13,30 | 13,66 | 13,24 | 13,64 | 2,61% | - |
| 10.10.2024 | 13,34 | 13,55 | 13,09 | 13,29 | -0,37% | - |
| 09.10.2024 | 13,17 | 13,61 | 13,16 | 13,34 | 1,06% | - |
| 08.10.2024 | 13,52 | 13,56 | 13,17 | 13,20 | -2,37% | - |
| 07.10.2024 | 13,75 | 14,00 | 13,30 | 13,52 | -1,42% | - |
| 04.10.2024 | 13,36 | 13,79 | 13,35 | 13,72 | 2,50% | - |
| 03.10.2024 | 13,70 | 13,81 | 13,24 | 13,38 | -2,34% | - |
| 02.10.2024 | 13,82 | 13,85 | 13,64 | 13,70 | -0,87% | - |
| 01.10.2024 | 13,81 | 13,98 | 13,50 | 13,82 | 0,00% | - |
| 30.09.2024 | 14,06 | 14,20 | 13,72 | 13,82 | -1,85% | - |