18,570€
0,07%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,56 | 18,85 | 18,46 | 18,65 | 0,48% | - |
| 28.05.2026 | 18,22 | 18,56 | 17,96 | 18,56 | 0,99% | - |
| 27.05.2026 | 18,26 | 18,55 | 18,09 | 18,38 | 0,77% | - |
| 26.05.2026 | 18,30 | 18,55 | 17,99 | 18,24 | -0,29% | - |
| 25.05.2026 | 18,19 | 18,30 | 18,19 | 18,29 | -1,10% | - |
| 22.05.2026 | 18,34 | 18,56 | 18,32 | 18,49 | 2,25% | 9,00 |
| 21.05.2026 | 18,02 | 18,14 | 17,93 | 18,08 | 0,70% | - |
| 20.05.2026 | 17,66 | 18,04 | 17,64 | 17,96 | 0,25% | - |
| 19.05.2026 | 17,78 | 17,97 | 17,48 | 17,91 | 0,76% | - |
| 18.05.2026 | 18,39 | 18,61 | 17,76 | 17,78 | -4,02% | - |
| 15.05.2026 | 18,92 | 19,07 | 18,46 | 18,52 | -1,76% | - |
| 14.05.2026 | 18,93 | 19,21 | 18,71 | 18,86 | 1,11% | - |
| 13.05.2026 | 18,49 | 18,88 | 18,30 | 18,65 | 1,41% | - |
| 12.05.2026 | 18,51 | 18,81 | 18,39 | 18,39 | -1,61% | - |
| 11.05.2026 | 19,01 | 19,20 | 18,67 | 18,69 | -1,90% | - |
| 08.05.2026 | 19,25 | 19,44 | 18,81 | 19,05 | -1,68% | - |
| 07.05.2026 | 18,36 | 19,41 | 17,72 | 19,38 | 4,86% | - |
| 06.05.2026 | 19,11 | 19,63 | 18,45 | 18,48 | -3,01% | - |
| 05.05.2026 | 18,97 | 19,35 | 18,86 | 19,05 | 0,40% | - |
| 04.05.2026 | 18,73 | 19,01 | 18,40 | 18,98 | -1,20% | - |
| 30.04.2026 | 19,01 | 19,37 | 18,88 | 19,21 | 1,75% | - |
| 29.04.2026 | 19,35 | 19,45 | 18,86 | 18,88 | -2,05% | - |
| 28.04.2026 | 19,04 | 19,40 | 18,80 | 19,27 | 1,23% | - |
| 27.04.2026 | 18,73 | 19,42 | 18,60 | 19,04 | 2,12% | - |
| 24.04.2026 | 18,92 | 19,22 | 18,52 | 18,64 | -1,48% | - |
| 23.04.2026 | 19,02 | 19,19 | 18,70 | 18,92 | -0,50% | - |
| 22.04.2026 | 18,58 | 19,08 | 18,58 | 19,02 | 0,88% | - |
| 21.04.2026 | 18,76 | 19,05 | 18,76 | 18,85 | 0,15% | - |
| 20.04.2026 | 18,84 | 19,23 | 18,65 | 18,82 | 0,25% | - |
| 17.04.2026 | 18,04 | 18,81 | 18,04 | 18,78 | 4,29% | - |
| 16.04.2026 | 18,45 | 18,73 | 17,95 | 18,00 | -3,11% | - |
| 15.04.2026 | 18,67 | 18,93 | 18,44 | 18,58 | 1,49% | - |
| 14.04.2026 | 18,25 | 18,55 | 18,08 | 18,31 | 1,05% | - |
| 13.04.2026 | 18,49 | 18,59 | 17,90 | 18,12 | -2,11% | - |
| 10.04.2026 | 19,29 | 19,39 | 18,28 | 18,51 | -4,16% | - |
| 09.04.2026 | 19,38 | 19,38 | 18,90 | 19,31 | 0,27% | - |
| 08.04.2026 | 19,06 | 19,49 | 18,92 | 19,26 | 1,20% | - |
| 07.04.2026 | 19,24 | 19,53 | 18,92 | 19,03 | -0,91% | - |
| 02.04.2026 | 19,26 | 19,46 | 18,92 | 19,21 | 0,84% | - |
| 01.04.2026 | 19,27 | 19,64 | 19,00 | 19,05 | -0,86% | - |
| 31.03.2026 | 18,39 | 19,26 | 18,39 | 19,21 | 4,16% | - |
| 30.03.2026 | 18,07 | 18,45 | 18,06 | 18,44 | 2,25% | - |
| 27.03.2026 | 18,61 | 18,70 | 18,02 | 18,04 | -3,41% | - |
| 26.03.2026 | 18,97 | 18,99 | 18,62 | 18,68 | -2,40% | - |
| 25.03.2026 | 18,05 | 19,14 | 18,05 | 19,14 | 6,41% | 1.700,00 |
| 24.03.2026 | 18,07 | 18,22 | 17,62 | 17,98 | -0,47% | - |
| 23.03.2026 | 17,92 | 18,55 | 17,75 | 18,07 | 0,70% | - |
| 20.03.2026 | 17,94 | 18,24 | 17,81 | 17,94 | 0,50% | - |
| 19.03.2026 | 17,73 | 18,01 | 17,33 | 17,85 | -0,18% | - |
| 18.03.2026 | 18,12 | 18,27 | 17,88 | 17,89 | -1,16% | - |
| 17.03.2026 | 18,59 | 18,69 | 18,04 | 18,10 | -2,48% | - |
| 16.03.2026 | 18,31 | 18,72 | 17,99 | 18,56 | -0,95% | 1,00 |
| 13.03.2026 | 18,56 | 18,75 | 18,50 | 18,73 | 1,74% | - |
| 12.03.2026 | 18,98 | 19,02 | 18,40 | 18,41 | -3,31% | - |
| 11.03.2026 | 19,41 | 19,55 | 18,88 | 19,04 | -1,77% | - |
| 10.03.2026 | 19,41 | 19,69 | 19,14 | 19,39 | 0,06% | - |
| 09.03.2026 | 18,85 | 19,46 | 18,69 | 19,37 | 1,75% | - |
| 06.03.2026 | 19,30 | 19,58 | 18,66 | 19,04 | -1,51% | - |
| 05.03.2026 | 20,09 | 20,32 | 19,33 | 19,33 | -3,77% | 5,00 |
| 04.03.2026 | 19,38 | 20,09 | 19,07 | 20,09 | 2,70% | - |
| 03.03.2026 | 20,01 | 20,01 | 19,29 | 19,56 | -0,17% | - |
| 02.03.2026 | 20,58 | 20,89 | 19,46 | 19,60 | -5,50% | - |
| 27.02.2026 | 20,88 | 21,49 | 20,56 | 20,74 | 0,27% | - |
| 26.02.2026 | 21,76 | 21,76 | 19,04 | 20,68 | -1,62% | - |
| 25.02.2026 | 20,89 | 21,19 | 20,73 | 21,02 | 0,12% | - |
| 24.02.2026 | 21,08 | 21,32 | 20,80 | 21,00 | 2,02% | - |
| 23.02.2026 | 20,36 | 21,15 | 20,14 | 20,58 | 1,50% | - |
| 20.02.2026 | 20,73 | 20,88 | 20,10 | 20,28 | -2,08% | - |
| 19.02.2026 | 19,69 | 20,73 | 19,48 | 20,71 | 6,53% | - |
| 18.02.2026 | 19,39 | 19,58 | 19,14 | 19,44 | 0,39% | - |
| 17.02.2026 | 18,60 | 19,46 | 18,39 | 19,36 | 3,92% | - |
| 16.02.2026 | 18,56 | 18,67 | 18,56 | 18,63 | 0,09% | - |
| 13.02.2026 | 18,20 | 18,67 | 17,98 | 18,61 | 1,31% | - |
| 12.02.2026 | 19,00 | 19,17 | 18,27 | 18,37 | -3,18% | - |
| 11.02.2026 | 19,09 | 19,40 | 18,64 | 18,98 | -0,85% | - |
| 10.02.2026 | 19,49 | 19,62 | 19,14 | 19,14 | -2,19% | - |
| 09.02.2026 | 19,94 | 20,53 | 19,33 | 19,57 | -3,10% | 500,00 |
| 06.02.2026 | 19,92 | 20,35 | 19,79 | 20,19 | 1,56% | - |
| 05.02.2026 | 20,93 | 20,93 | 19,84 | 19,88 | -4,17% | 1,00 |
| 04.02.2026 | 20,93 | 21,11 | 20,54 | 20,75 | -0,84% | - |
| 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 |