18,980€
-1,81%
Echtzeit-Aktienkurs ACADIA Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ACADIA Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.05.2025 | 13,07 | 13,53 | 12,60 | 13,39 | 1,71% | - |
| 02.05.2025 | 12,74 | 13,32 | 12,74 | 13,17 | 2,05% | - |
| 30.04.2025 | 12,78 | 12,92 | 12,48 | 12,90 | 1,73% | - |
| 29.04.2025 | 12,81 | 12,98 | 12,63 | 12,68 | -1,13% | - |
| 28.04.2025 | 12,85 | 13,23 | 12,49 | 12,83 | -1,10% | - |
| 25.04.2025 | 13,02 | 13,26 | 12,75 | 12,97 | -0,40% | - |
| 24.04.2025 | 12,92 | 13,02 | 12,69 | 13,02 | 0,58% | - |
| 23.04.2025 | 12,56 | 13,20 | 12,56 | 12,95 | 2,94% | - |
| 22.04.2025 | 12,96 | 12,96 | 12,30 | 12,58 | -2,75% | - |
| 17.04.2025 | 12,82 | 13,08 | 12,66 | 12,93 | 1,33% | - |
| 16.04.2025 | 13,15 | 13,29 | 12,57 | 12,76 | -3,91% | - |
| 15.04.2025 | 13,09 | 13,70 | 13,05 | 13,28 | 1,24% | - |
| 14.04.2025 | 12,90 | 13,22 | 12,71 | 13,12 | 2,24% | - |
| 11.04.2025 | 12,60 | 12,89 | 12,08 | 12,83 | 1,58% | - |
| 10.04.2025 | 13,66 | 13,67 | 12,09 | 12,63 | -7,76% | - |
| 09.04.2025 | 12,87 | 13,86 | 12,14 | 13,70 | 6,87% | 60,00 |
| 08.04.2025 | 13,31 | 13,95 | 12,67 | 12,82 | -4,29% | 450,00 |
| 07.04.2025 | 14,04 | 14,25 | 13,21 | 13,39 | -4,77% | - |
| 04.04.2025 | 14,59 | 14,99 | 13,93 | 14,06 | -3,81% | - |
| 03.04.2025 | 15,31 | 15,31 | 14,40 | 14,62 | -4,54% | - |
| 02.04.2025 | 15,10 | 15,40 | 14,94 | 15,31 | 1,32% | 30,00 |
| 01.04.2025 | 15,36 | 15,61 | 14,94 | 15,11 | -1,69% | - |
| 31.03.2025 | 15,76 | 15,78 | 15,08 | 15,37 | -2,37% | - |
| 28.03.2025 | 15,92 | 15,96 | 15,63 | 15,75 | -1,16% | - |
| 27.03.2025 | 15,81 | 16,08 | 15,72 | 15,93 | 0,54% | - |
| 26.03.2025 | 15,88 | 15,90 | 15,63 | 15,85 | -0,14% | - |
| 25.03.2025 | 15,95 | 16,08 | 15,71 | 15,87 | -0,49% | - |
| 24.03.2025 | 15,53 | 16,08 | 15,50 | 15,95 | 2,10% | - |
| 21.03.2025 | 15,84 | 15,99 | 15,43 | 15,62 | -1,22% | - |
| 20.03.2025 | 15,87 | 16,11 | 15,75 | 15,81 | -0,32% | - |
| 19.03.2025 | 15,79 | 16,18 | 15,78 | 15,86 | 2,47% | 317,00 |
| 18.03.2025 | 15,75 | 15,93 | 15,41 | 15,48 | -1,61% | 1.400,00 |
| 17.03.2025 | 16,08 | 16,18 | 15,59 | 15,73 | -2,18% | - |
| 14.03.2025 | 15,46 | 16,27 | 15,35 | 16,08 | 3,61% | - |
| 13.03.2025 | 15,40 | 15,59 | 15,28 | 15,52 | 0,63% | - |
| 12.03.2025 | 15,74 | 15,97 | 15,38 | 15,42 | -1,89% | - |
| 11.03.2025 | 15,78 | 15,95 | 15,43 | 15,72 | -0,36% | - |
| 10.03.2025 | 16,21 | 16,32 | 15,76 | 15,78 | -2,70% | - |
| 07.03.2025 | 16,33 | 16,68 | 15,97 | 16,22 | -0,80% | - |
| 06.03.2025 | 16,76 | 16,87 | 16,34 | 16,35 | -2,53% | - |
| 05.03.2025 | 17,09 | 17,36 | 16,71 | 16,77 | -2,23% | - |
| 04.03.2025 | 17,61 | 17,61 | 17,01 | 17,15 | -0,84% | - |
| 03.03.2025 | 18,89 | 18,89 | 17,29 | 17,30 | -8,31% | - |
| 28.02.2025 | 18,65 | 18,91 | 18,26 | 18,87 | 1,52% | - |
| 27.02.2025 | 18,05 | 19,80 | 17,99 | 18,58 | 2,81% | - |
| 26.02.2025 | 18,08 | 18,72 | 18,06 | 18,08 | -0,08% | - |
| 25.02.2025 | 18,61 | 18,72 | 17,99 | 18,09 | -2,85% | - |
| 24.02.2025 | 19,07 | 19,52 | 18,55 | 18,62 | -2,40% | - |
| 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% | - |