17,690€
-0,49%
Echtzeit-Aktienkurs ACADIA Pharmaceuticals
Bid:
Ask:
Aktienkurse zur ACADIA Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 17,79 | 18,16 | 17,38 | 17,82 | 0,23% | - |
| 30.09.2026 | 17,82 | 18,22 | 17,56 | 17,78 | -0,34% | - |
| 29.09.2026 | 17,94 | 18,42 | 17,69 | 17,84 | -0,50% | - |
| 28.09.2026 | 18,25 | 18,39 | 17,40 | 17,93 | -1,43% | - |
| 25.09.2026 | 19,54 | 19,74 | 18,11 | 18,19 | -6,79% | - |
| 24.09.2026 | 22,32 | 22,46 | 19,36 | 19,51 | -12,87% | - |
| 23.09.2026 | 23,11 | 23,24 | 21,93 | 22,40 | -3,82% | - |
| 22.09.2026 | 23,00 | 23,51 | 22,84 | 23,29 | 1,02% | - |
| 21.09.2026 | 23,61 | 24,22 | 23,01 | 23,05 | -1,28% | - |
| 18.09.2026 | 23,92 | 24,26 | 23,31 | 23,35 | -2,44% | - |
| 17.09.2026 | 24,02 | 24,50 | 23,91 | 23,94 | -0,10% | - |
| 16.09.2026 | 23,19 | 24,04 | 23,12 | 23,96 | 2,79% | - |
| 15.09.2026 | 23,86 | 24,08 | 23,24 | 23,31 | -2,22% | - |
| 14.09.2026 | 23,99 | 24,36 | 23,80 | 23,84 | -0,87% | - |
| 11.09.2026 | 23,89 | 24,30 | 23,89 | 24,05 | 1,50% | - |
| 10.09.2026 | 23,79 | 24,31 | 23,56 | 23,70 | -0,65% | - |
| 09.09.2026 | 23,71 | 24,01 | 23,31 | 23,85 | -0,93% | - |
| 08.09.2026 | 23,96 | 24,16 | 23,34 | 24,08 | 0,04% | - |
| 07.09.2026 | 24,13 | 24,13 | 24,06 | 24,07 | -0,17% | - |
| 04.09.2026 | 23,96 | 24,25 | 23,89 | 24,11 | -0,76% | - |
| 03.09.2026 | 24,96 | 25,20 | 24,29 | 24,29 | -3,74% | - |
| 02.09.2026 | 24,93 | 25,60 | 24,81 | 25,24 | 1,33% | - |
| 01.09.2026 | 24,90 | 25,19 | 24,77 | 24,91 | 0,52% | - |
| 31.08.2026 | 25,07 | 25,40 | 24,62 | 24,78 | -1,08% | - |
| 28.08.2026 | 25,32 | 25,77 | 25,05 | 25,05 | -1,53% | - |
| 27.08.2026 | 25,38 | 25,69 | 25,02 | 25,44 | -0,18% | - |
| 26.08.2026 | 26,24 | 26,59 | 25,17 | 25,48 | -2,69% | - |
| 25.08.2026 | 25,42 | 26,35 | 25,38 | 26,19 | 2,75% | - |
| 24.08.2026 | 25,26 | 26,07 | 24,98 | 25,49 | 0,81% | - |
| 21.08.2026 | 25,28 | 25,38 | 24,77 | 25,28 | 1,32% | - |
| 20.08.2026 | 26,38 | 26,38 | 24,81 | 24,95 | -3,82% | - |
| 19.08.2026 | 26,07 | 26,50 | 25,77 | 25,94 | 1,21% | - |
| 18.08.2026 | 25,89 | 25,89 | 24,90 | 25,63 | 2,79% | - |
| 17.08.2026 | 24,41 | 24,97 | 24,13 | 24,94 | 1,86% | - |
| 14.08.2026 | 24,62 | 24,76 | 24,10 | 24,48 | -1,55% | - |
| 13.08.2026 | 25,55 | 25,87 | 24,81 | 24,87 | -2,78% | - |
| 12.08.2026 | 25,48 | 26,00 | 25,03 | 25,58 | 0,69% | - |
| 11.08.2026 | 25,47 | 25,87 | 25,21 | 25,40 | -0,20% | - |
| 10.08.2026 | 25,27 | 25,66 | 25,04 | 25,45 | 0,71% | - |
| 07.08.2026 | 24,69 | 25,28 | 24,39 | 25,27 | 1,79% | - |
| 06.08.2026 | 25,12 | 25,52 | 24,55 | 24,83 | 0,16% | - |
| 05.08.2026 | 24,15 | 25,21 | 23,67 | 24,79 | 5,63% | - |
| 04.08.2026 | 22,25 | 23,47 | 22,01 | 23,47 | 5,72% | - |
| 03.08.2026 | 22,55 | 22,69 | 22,11 | 22,20 | -0,47% | - |
| 31.07.2026 | 23,20 | 23,52 | 22,03 | 22,30 | -2,49% | - |
| 30.07.2026 | 22,97 | 23,26 | 22,52 | 22,87 | -0,26% | - |
| 29.07.2026 | 22,82 | 23,18 | 22,57 | 22,93 | 0,26% | - |
| 28.07.2026 | 22,34 | 22,87 | 21,96 | 22,87 | 1,22% | - |
| 27.07.2026 | 21,85 | 22,62 | 21,79 | 22,60 | 3,50% | - |
| 24.07.2026 | 21,83 | 22,23 | 21,58 | 21,83 | -0,14% | - |
| 23.07.2026 | 21,87 | 22,01 | 21,37 | 21,86 | -0,30% | - |
| 22.07.2026 | 22,23 | 22,63 | 21,85 | 21,93 | -1,19% | - |
| 21.07.2026 | 22,01 | 22,33 | 21,81 | 22,19 | 0,59% | - |
| 20.07.2026 | 22,38 | 23,00 | 22,06 | 22,06 | -0,81% | - |
| 17.07.2026 | 22,23 | 22,60 | 21,92 | 22,24 | -0,36% | - |
| 16.07.2026 | 22,61 | 22,91 | 22,07 | 22,32 | -0,78% | - |
| 15.07.2026 | 22,32 | 22,84 | 21,99 | 22,50 | 0,56% | - |
| 14.07.2026 | 22,41 | 22,54 | 21,78 | 22,37 | -0,45% | - |
| 13.07.2026 | 22,97 | 23,02 | 22,35 | 22,47 | -1,62% | - |
| 10.07.2026 | 23,11 | 23,27 | 22,46 | 22,84 | -0,07% | - |
| 09.07.2026 | 22,62 | 23,05 | 22,53 | 22,86 | 1,11% | - |
| 08.07.2026 | 22,63 | 23,10 | 22,47 | 22,61 | -1,18% | - |
| 07.07.2026 | 22,52 | 22,92 | 22,40 | 22,88 | 1,55% | - |
| 06.07.2026 | 22,70 | 23,12 | 22,10 | 22,53 | -0,84% | - |
| 03.07.2026 | 22,71 | 22,74 | 22,68 | 22,72 | 1,25% | - |
| 02.07.2026 | 22,15 | 22,89 | 21,84 | 22,44 | 1,22% | - |
| 01.07.2026 | 22,15 | 22,40 | 21,88 | 22,17 | 0,43% | - |
| 30.06.2026 | 22,05 | 22,46 | 21,98 | 22,07 | 0,16% | - |
| 29.06.2026 | 22,24 | 22,60 | 21,87 | 22,04 | -2,09% | - |
| 26.06.2026 | 21,03 | 23,94 | 20,72 | 22,51 | 9,49% | - |
| 25.06.2026 | 20,57 | 21,18 | 20,35 | 20,56 | -1,23% | - |
| 24.06.2026 | 19,84 | 20,86 | 19,83 | 20,81 | 4,60% | - |
| 23.06.2026 | 19,27 | 19,91 | 18,84 | 19,90 | 2,05% | - |
| 22.06.2026 | 18,87 | 19,55 | 18,83 | 19,50 | 3,70% | - |
| 19.06.2026 | 18,82 | 18,88 | 18,80 | 18,80 | 0,11% | - |
| 18.06.2026 | 18,85 | 19,11 | 18,53 | 18,78 | 0,95% | - |
| 17.06.2026 | 18,04 | 18,75 | 17,80 | 18,60 | 3,45% | - |
| 16.06.2026 | 18,37 | 18,56 | 17,97 | 17,98 | -1,72% | - |
| 15.06.2026 | 18,23 | 18,52 | 18,14 | 18,30 | -1,32% | - |
| 12.06.2026 | 18,46 | 18,76 | 18,33 | 18,54 | 1,31% | - |
| 11.06.2026 | 18,40 | 18,80 | 18,15 | 18,30 | -1,41% | - |
| 10.06.2026 | 18,73 | 19,12 | 18,53 | 18,57 | -0,50% | - |
| 09.06.2026 | 18,79 | 19,03 | 18,61 | 18,66 | 0,73% | - |
| 08.06.2026 | 18,67 | 18,93 | 18,43 | 18,52 | -1,61% | - |
| 05.06.2026 | 18,74 | 18,90 | 18,55 | 18,83 | 0,76% | - |
| 04.06.2026 | 18,48 | 18,78 | 18,14 | 18,68 | 3,03% | - |
| 03.06.2026 | 17,98 | 18,17 | 17,74 | 18,13 | 1,03% | - |
| 02.06.2026 | 18,49 | 18,65 | 17,90 | 17,95 | -2,64% | - |
| 01.06.2026 | 18,59 | 18,75 | 18,04 | 18,44 | -1,14% | - |
| 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% | - |