15,543€
0,53%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,46 | 15,64 | 15,44 | 15,55 | 0,60% | - |
| 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% | - |
| 27.09.2024 | 13,85 | 14,44 | 13,85 | 14,08 | 1,73% | 500,00 |
| 26.09.2024 | 13,75 | 14,07 | 13,69 | 13,84 | 0,67% | - |
| 25.09.2024 | 14,17 | 14,18 | 13,69 | 13,75 | -3,12% | - |
| 24.09.2024 | 14,31 | 15,09 | 13,73 | 14,19 | -3,07% | - |
| 23.09.2024 | 14,79 | 14,96 | 14,59 | 14,64 | -1,08% | 333,00 |
| 20.09.2024 | 14,71 | 14,87 | 14,50 | 14,80 | 0,68% | - |
| 19.09.2024 | 14,69 | 15,06 | 14,64 | 14,70 | -0,20% | - |
| 18.09.2024 | 14,63 | 14,96 | 14,22 | 14,73 | 0,75% | - |
| 17.09.2024 | 14,50 | 14,77 | 14,35 | 14,62 | 0,62% | 20,00 |
| 16.09.2024 | 14,72 | 14,78 | 14,32 | 14,53 | -1,36% | - |
| 13.09.2024 | 14,38 | 14,75 | 14,24 | 14,73 | 2,33% | - |
| 12.09.2024 | 14,48 | 14,56 | 14,01 | 14,40 | -0,31% | - |
| 11.09.2024 | 14,18 | 14,48 | 13,99 | 14,44 | 1,91% | - |
| 10.09.2024 | 14,28 | 14,48 | 14,11 | 14,17 | -0,70% | - |
| 09.09.2024 | 14,49 | 14,95 | 14,26 | 14,27 | -1,72% | - |
| 06.09.2024 | 14,60 | 14,83 | 14,23 | 14,52 | -0,48% | - |
| 05.09.2024 | 15,06 | 15,10 | 14,54 | 14,59 | -3,19% | - |
| 04.09.2024 | 14,82 | 15,19 | 14,72 | 15,07 | 1,62% | - |
| 03.09.2024 | 15,01 | 15,39 | 14,81 | 14,83 | -1,20% | - |
| 02.09.2024 | 14,99 | 15,01 | 14,95 | 15,01 | 0,05% | - |
| 30.08.2024 | 14,77 | 15,05 | 14,64 | 15,00 | 1,56% | - |
| 29.08.2024 | 14,12 | 14,82 | 13,99 | 14,77 | 4,55% | - |
| 28.08.2024 | 14,02 | 14,32 | 14,01 | 14,13 | 0,75% | - |
| 27.08.2024 | 14,42 | 14,43 | 13,85 | 14,03 | -2,87% | - |
| 26.08.2024 | 14,24 | 14,62 | 14,24 | 14,44 | 1,44% | - |
| 23.08.2024 | 14,11 | 14,36 | 13,86 | 14,24 | 0,74% | - |
| 22.08.2024 | 14,23 | 14,40 | 13,98 | 14,13 | -0,69% | - |
| 21.08.2024 | 13,99 | 14,34 | 13,98 | 14,23 | 1,70% | - |
| 20.08.2024 | 14,25 | 14,27 | 13,96 | 13,99 | -1,67% | - |
| 19.08.2024 | 13,99 | 14,24 | 13,80 | 14,23 | 1,77% | - |
| 16.08.2024 | 14,04 | 14,16 | 13,84 | 13,98 | -0,14% | - |
| 15.08.2024 | 13,80 | 14,16 | 13,76 | 14,00 | 0,92% | - |
| 14.08.2024 | 14,30 | 14,44 | 13,74 | 13,87 | -3,02% | - |
| 13.08.2024 | 13,99 | 14,60 | 13,96 | 14,31 | 2,32% | - |
| 12.08.2024 | 14,32 | 14,43 | 13,89 | 13,98 | -2,31% | - |
| 09.08.2024 | 14,39 | 14,65 | 14,06 | 14,31 | -0,56% | - |
| 08.08.2024 | 13,82 | 14,51 | 13,78 | 14,39 | 4,11% | - |
| 07.08.2024 | 15,05 | 15,70 | 13,81 | 13,82 | -8,16% | 500,00 |
| 06.08.2024 | 16,77 | 17,36 | 14,79 | 15,05 | -10,26% | 400,00 |
| 05.08.2024 | 17,20 | 17,21 | 16,23 | 16,77 | -2,49% | - |
| 02.08.2024 | 17,60 | 17,60 | 16,41 | 17,20 | -2,29% | - |
| 01.08.2024 | 17,66 | 18,01 | 17,37 | 17,60 | 0,11% | - |
| 31.07.2024 | 17,20 | 17,96 | 16,84 | 17,58 | 1,91% | - |
| 30.07.2024 | 17,33 | 17,51 | 16,92 | 17,25 | -0,50% | - |
| 29.07.2024 | 17,63 | 17,77 | 17,23 | 17,34 | -1,77% | - |
| 26.07.2024 | 17,12 | 17,69 | 16,97 | 17,65 | 3,08% | - |
| 25.07.2024 | 17,05 | 17,62 | 16,94 | 17,12 | 0,53% | - |
| 24.07.2024 | 16,77 | 17,15 | 16,67 | 17,03 | 1,32% | - |
| 23.07.2024 | 16,65 | 16,99 | 16,52 | 16,81 | 1,14% | - |
| 22.07.2024 | 16,31 | 16,65 | 16,31 | 16,62 | 1,90% | - |
| 19.07.2024 | 16,53 | 16,78 | 16,26 | 16,31 | -1,24% | - |
| 18.07.2024 | 16,69 | 17,05 | 16,23 | 16,52 | -1,56% | - |
| 17.07.2024 | 17,08 | 17,27 | 16,74 | 16,78 | -1,76% | - |
| 16.07.2024 | 16,55 | 17,24 | 16,52 | 17,08 | 3,25% | - |
| 15.07.2024 | 16,27 | 16,64 | 16,17 | 16,54 | 1,41% | - |
| 12.07.2024 | 16,24 | 16,59 | 16,11 | 16,31 | 0,49% | - |
| 11.07.2024 | 15,81 | 16,52 | 15,74 | 16,23 | 2,67% | - |
| 10.07.2024 | 15,78 | 15,96 | 15,67 | 15,81 | 0,17% | - |
| 09.07.2024 | 15,09 | 16,17 | 14,96 | 15,78 | 4,59% | - |
| 08.07.2024 | 14,84 | 15,24 | 14,69 | 15,09 | 1,33% | - |