15,074$
0,49%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 15,08 | 15,20 | 15,00 | 15,10 | 0,67% | 1.342.842,00 |
| 30.05.2024 | 14,82 | 15,15 | 14,72 | 15,00 | 2,60% | 1.133.505,00 |
| 29.05.2024 | 14,89 | 14,89 | 14,60 | 14,62 | -3,11% | 1.388.763,00 |
| 28.05.2024 | 15,26 | 15,35 | 14,97 | 15,09 | -0,72% | 1.059.072,00 |
| 24.05.2024 | 15,75 | 15,83 | 15,19 | 15,20 | -2,19% | 1.520.224,00 |
| 23.05.2024 | 15,79 | 15,90 | 15,20 | 15,54 | -1,77% | 2.548.686,00 |
| 22.05.2024 | 15,20 | 16,00 | 15,17 | 15,82 | 3,60% | 2.213.656,00 |
| 21.05.2024 | 15,01 | 15,28 | 14,85 | 15,27 | 1,13% | 1.708.279,00 |
| 20.05.2024 | 14,80 | 15,17 | 14,69 | 15,10 | 2,10% | 1.705.938,00 |
| 17.05.2024 | 14,81 | 14,91 | 14,65 | 14,79 | -0,40% | 1.542.312,00 |
| 16.05.2024 | 15,09 | 15,17 | 14,78 | 14,85 | -1,79% | 1.551.146,00 |
| 15.05.2024 | 15,05 | 15,36 | 14,98 | 15,12 | 1,75% | 2.331.388,00 |
| 14.05.2024 | 15,35 | 15,40 | 14,72 | 14,86 | -2,11% | 2.931.592,00 |
| 13.05.2024 | 15,45 | 15,56 | 15,13 | 15,18 | -0,46% | 1.449.804,00 |
| 10.05.2024 | 15,30 | 15,53 | 15,11 | 15,25 | 0,26% | 2.310.110,00 |
| 09.05.2024 | 17,50 | 17,50 | 15,17 | 15,21 | -11,21% | 5.281.656,00 |
| 08.05.2024 | 17,12 | 17,33 | 16,95 | 17,13 | -0,75% | 2.140.858,00 |
| 07.05.2024 | 17,04 | 17,31 | 16,76 | 17,26 | 1,53% | 1.919.135,00 |
| 06.05.2024 | 17,15 | 17,42 | 16,91 | 17,00 | -0,29% | 1.368.888,00 |
| 03.05.2024 | 17,44 | 17,58 | 17,03 | 17,05 | -0,12% | 1.160.279,00 |
| 02.05.2024 | 16,94 | 17,38 | 16,81 | 17,07 | 0,12% | 1.611.684,00 |
| 01.05.2024 | 16,84 | 17,57 | 16,84 | 17,05 | 2,03% | 1.627.841,00 |
| 30.04.2024 | 16,77 | 17,17 | 16,50 | 16,71 | -2,28% | 1.307.642,00 |
| 29.04.2024 | 16,90 | 17,57 | 16,86 | 17,10 | 2,33% | 1.887.790,00 |
| 26.04.2024 | 16,45 | 16,74 | 16,27 | 16,71 | 2,45% | 1.168.199,00 |
| 25.04.2024 | 16,50 | 16,51 | 16,16 | 16,31 | -1,69% | 1.660.634,00 |
| 24.04.2024 | 16,81 | 16,86 | 16,55 | 16,59 | -0,84% | 1.296.887,00 |
| 23.04.2024 | 17,09 | 17,24 | 16,61 | 16,73 | -1,59% | 1.476.024,00 |
| 22.04.2024 | 17,05 | 17,34 | 16,94 | 17,00 | 1,07% | 1.156.988,00 |
| 19.04.2024 | 16,98 | 17,30 | 16,62 | 16,82 | -1,46% | 3.628.011,00 |
| 18.04.2024 | 17,26 | 17,35 | 17,01 | 17,07 | -0,76% | 988.365,00 |
| 17.04.2024 | 17,25 | 17,25 | 16,97 | 17,20 | 0,64% | 1.027.814,00 |
| 16.04.2024 | 16,75 | 17,20 | 16,60 | 17,09 | 1,18% | 978.294,00 |
| 15.04.2024 | 17,13 | 17,28 | 16,77 | 16,89 | -1,46% | 1.112.106,00 |
| 12.04.2024 | 17,40 | 17,62 | 16,85 | 17,14 | -1,61% | 1.296.092,00 |
| 11.04.2024 | 17,90 | 17,90 | 17,34 | 17,42 | -1,75% | 1.521.802,00 |
| 10.04.2024 | 17,72 | 17,77 | 17,55 | 17,73 | -2,31% | 1.147.291,00 |
| 09.04.2024 | 17,94 | 18,25 | 17,84 | 18,15 | 1,91% | 1.371.820,00 |
| 08.04.2024 | 17,87 | 18,08 | 17,63 | 17,81 | -1,11% | 1.725.485,00 |
| 05.04.2024 | 17,91 | 18,25 | 17,61 | 18,01 | -0,33% | 1.522.875,00 |
| 04.04.2024 | 18,52 | 18,63 | 18,02 | 18,07 | -1,85% | 1.167.947,00 |
| 03.04.2024 | 18,00 | 18,47 | 18,00 | 18,41 | 1,66% | 1.334.396,00 |
| 02.04.2024 | 18,04 | 18,25 | 17,86 | 18,11 | -0,85% | 1.276.398,00 |
| 01.04.2024 | 18,59 | 18,59 | 17,91 | 18,27 | -1,22% | 1.243.033,00 |
| 28.03.2024 | 18,20 | 18,50 | 18,05 | 18,49 | 1,59% | 1.531.606,00 |
| 27.03.2024 | 17,90 | 18,20 | 17,73 | 18,20 | 2,30% | 1.701.367,00 |
| 26.03.2024 | 17,95 | 18,03 | 17,68 | 17,79 | -0,28% | 1.445.409,00 |
| 25.03.2024 | 18,00 | 18,20 | 17,56 | 17,84 | -0,61% | 1.845.162,00 |
| 22.03.2024 | 18,34 | 18,39 | 17,91 | 17,95 | -2,50% | 1.480.951,00 |
| 21.03.2024 | 18,67 | 19,00 | 18,31 | 18,41 | -1,34% | 1.968.068,00 |
| 20.03.2024 | 18,60 | 18,78 | 18,30 | 18,66 | -0,21% | 1.404.300,00 |
| 19.03.2024 | 18,63 | 18,91 | 18,47 | 18,70 | -0,11% | 2.016.922,00 |
| 18.03.2024 | 18,59 | 18,77 | 18,16 | 18,72 | 1,30% | 2.189.602,00 |
| 15.03.2024 | 18,62 | 18,83 | 18,21 | 18,48 | -1,33% | 3.760.014,00 |
| 14.03.2024 | 19,48 | 19,50 | 18,55 | 18,73 | -4,24% | 2.768.336,00 |
| 13.03.2024 | 19,91 | 20,34 | 19,16 | 19,56 | -2,10% | 2.638.777,00 |
| 12.03.2024 | 19,49 | 20,49 | 19,11 | 19,98 | -17,20% | 7.402.568,00 |
| 11.03.2024 | 23,30 | 24,27 | 23,26 | 24,13 | 2,94% | 2.077.414,00 |
| 08.03.2024 | 23,93 | 24,14 | 23,22 | 23,44 | -0,26% | 2.042.090,00 |
| 07.03.2024 | 23,42 | 24,13 | 23,32 | 23,50 | 1,25% | 1.557.831,00 |
| 06.03.2024 | 24,02 | 24,16 | 22,98 | 23,21 | -2,48% | 2.178.239,00 |
| 05.03.2024 | 23,81 | 24,20 | 23,69 | 23,80 | 0,13% | 1.303.962,00 |
| 04.03.2024 | 24,01 | 24,22 | 23,50 | 23,77 | -1,00% | 1.357.577,00 |
| 01.03.2024 | 23,52 | 24,53 | 23,35 | 24,01 | 3,31% | 2.500.271,00 |
| 29.02.2024 | 24,30 | 24,30 | 22,98 | 23,24 | -2,13% | 2.835.529,00 |
| 28.02.2024 | 24,64 | 25,20 | 23,36 | 23,75 | -9,75% | 4.835.585,00 |
| 27.02.2024 | 26,04 | 26,56 | 25,60 | 26,31 | 1,58% | 2.073.127,00 |
| 26.02.2024 | 24,67 | 25,97 | 24,64 | 25,90 | 4,52% | 1.464.099,00 |
| 23.02.2024 | 24,93 | 25,25 | 24,60 | 24,78 | -0,16% | 1.404.120,00 |
| 22.02.2024 | 24,89 | 25,10 | 24,44 | 24,82 | -0,20% | 1.027.719,00 |
| 21.02.2024 | 24,68 | 25,03 | 24,47 | 24,87 | 0,04% | 1.112.434,00 |
| 20.02.2024 | 24,73 | 25,10 | 24,60 | 24,86 | -1,00% | 985.385,00 |
| 16.02.2024 | 25,04 | 25,28 | 24,55 | 25,11 | -0,28% | 1.504.234,00 |
| 15.02.2024 | 25,71 | 25,99 | 23,54 | 25,18 | -1,33% | 3.529.664,00 |
| 14.02.2024 | 25,97 | 25,99 | 25,33 | 25,52 | -0,22% | 1.515.698,00 |
| 13.02.2024 | 26,07 | 26,41 | 25,24 | 25,58 | -4,50% | 2.752.302,00 |
| 12.02.2024 | 26,17 | 26,78 | 26,09 | 26,78 | 1,59% | 1.388.606,00 |
| 09.02.2024 | 26,00 | 26,46 | 25,38 | 26,36 | 2,63% | 1.182.080,00 |
| 08.02.2024 | 25,32 | 25,80 | 24,94 | 25,69 | 1,88% | 1.020.272,00 |
| 07.02.2024 | 25,70 | 25,73 | 24,98 | 25,21 | -2,06% | 985.322,00 |
| 06.02.2024 | 25,01 | 25,91 | 24,86 | 25,74 | 2,55% | 1.601.974,00 |
| 05.02.2024 | 24,98 | 25,19 | 24,52 | 25,10 | -0,75% | 1.384.406,00 |
| 02.02.2024 | 25,78 | 25,78 | 25,07 | 25,29 | -3,25% | 1.212.394,00 |
| 01.02.2024 | 26,07 | 26,33 | 25,61 | 26,14 | 1,00% | 1.171.332,00 |
| 31.01.2024 | 26,64 | 26,83 | 25,67 | 25,88 | -3,54% | 1.862.338,00 |
| 30.01.2024 | 27,89 | 27,94 | 26,71 | 26,83 | -2,58% | 1.518.025,00 |
| 29.01.2024 | 27,15 | 27,58 | 26,52 | 27,54 | 2,23% | 1.216.726,00 |
| 26.01.2024 | 27,18 | 27,74 | 26,88 | 26,94 | -0,88% | 1.208.243,00 |
| 25.01.2024 | 27,44 | 27,66 | 26,92 | 27,18 | -0,04% | 2.003.274,00 |
| 24.01.2024 | 29,29 | 29,29 | 27,02 | 27,19 | -3,41% | 1.761.849,00 |
| 23.01.2024 | 28,16 | 28,47 | 27,56 | 28,15 | 1,40% | 1.555.331,00 |
| 22.01.2024 | 27,41 | 28,15 | 27,28 | 27,76 | 1,72% | 1.272.013,00 |
| 19.01.2024 | 27,68 | 27,68 | 27,01 | 27,29 | -1,09% | 2.317.128,00 |
| 18.01.2024 | 28,13 | 28,13 | 26,99 | 27,59 | -1,46% | 1.447.455,00 |
| 17.01.2024 | 28,62 | 28,72 | 27,50 | 28,00 | -3,28% | 1.654.650,00 |
| 16.01.2024 | 28,61 | 29,18 | 28,24 | 28,95 | 0,77% | 1.411.984,00 |
| 12.01.2024 | 29,15 | 29,29 | 28,44 | 28,73 | -0,24% | 972.765,00 |
| 11.01.2024 | 29,02 | 29,30 | 27,93 | 28,80 | -1,71% | 1.889.438,00 |
| 10.01.2024 | 30,68 | 31,10 | 29,10 | 29,30 | -4,44% | 2.029.339,00 |
| 09.01.2024 | 29,66 | 30,79 | 29,32 | 30,66 | 1,66% | 1.625.160,00 |