Börse:
18,138€
-0,38%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
18,005€
Ask:
18,270€
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 18,98 | 19,08 | 18,12 | 18,21 | -3,74% | 50,00 |
| 22.07.2021 | 20,83 | 21,07 | 18,86 | 18,92 | -5,83% | - |
| 21.07.2021 | 20,61 | 20,78 | 19,79 | 20,09 | -2,36% | 4,00 |
| 20.07.2021 | 19,74 | 20,60 | 19,64 | 20,57 | 4,43% | - |
| 19.07.2021 | 19,80 | 19,82 | 19,30 | 19,70 | -0,98% | - |
| 16.07.2021 | 19,58 | 20,47 | 19,58 | 19,89 | 1,57% | 365,00 |
| 15.07.2021 | 19,74 | 20,16 | 19,24 | 19,59 | -1,01% | 252,00 |
| 14.07.2021 | 20,30 | 20,43 | 19,68 | 19,79 | -2,78% | 160,00 |
| 13.07.2021 | 20,00 | 20,73 | 19,83 | 20,35 | 1,71% | - |
| 12.07.2021 | 19,94 | 20,07 | 19,64 | 20,01 | 0,35% | - |
| 09.07.2021 | 20,01 | 20,31 | 19,55 | 19,94 | -0,31% | 309,00 |
| 08.07.2021 | 20,25 | 20,96 | 19,51 | 20,00 | -1,53% | - |
| 07.07.2021 | 20,38 | 20,51 | 19,94 | 20,31 | -0,54% | 1.000,00 |
| 06.07.2021 | 20,44 | 20,94 | 20,31 | 20,42 | -0,29% | 513,00 |
| 05.07.2021 | 20,50 | 20,50 | 20,46 | 20,48 | -0,07% | - |
| 02.07.2021 | 20,91 | 21,11 | 20,31 | 20,50 | -1,89% | 380,00 |
| 01.07.2021 | 20,64 | 20,91 | 20,16 | 20,89 | 1,41% | - |
| 30.06.2021 | 20,29 | 21,24 | 20,02 | 20,60 | 1,65% | 133,00 |
| 29.06.2021 | 21,27 | 21,39 | 20,03 | 20,27 | -4,59% | - |
| 28.06.2021 | 21,98 | 22,01 | 20,91 | 21,24 | -2,93% | 20,00 |
| 25.06.2021 | 21,02 | 22,05 | 20,58 | 21,88 | 4,54% | - |
| 24.06.2021 | 20,62 | 21,44 | 20,47 | 20,93 | 1,80% | - |
| 23.06.2021 | 20,89 | 20,90 | 20,17 | 20,56 | -1,20% | 150,00 |
| 22.06.2021 | 21,07 | 21,17 | 20,50 | 20,81 | -0,81% | 177,00 |
| 21.06.2021 | 21,83 | 22,06 | 20,94 | 20,98 | -4,44% | 59,00 |
| 18.06.2021 | 21,74 | 22,08 | 21,26 | 21,96 | 0,99% | 20,00 |
| 17.06.2021 | 21,80 | 22,22 | 21,38 | 21,74 | 0,79% | - |
| 16.06.2021 | 21,64 | 22,04 | 21,19 | 21,57 | -0,44% | 105,00 |
| 15.06.2021 | 22,50 | 22,52 | 21,47 | 21,67 | -3,54% | 140,00 |
| 14.06.2021 | 22,66 | 22,85 | 22,15 | 22,46 | -0,82% | 500,00 |
| 11.06.2021 | 22,41 | 22,82 | 22,00 | 22,65 | 1,00% | 2.738,00 |
| 10.06.2021 | 21,49 | 22,46 | 21,19 | 22,42 | 4,42% | 1.432,00 |
| 09.06.2021 | 21,62 | 22,15 | 21,04 | 21,47 | -1,72% | 1.678,00 |
| 08.06.2021 | 20,84 | 21,88 | 20,77 | 21,85 | 4,87% | 168,00 |
| 07.06.2021 | 19,47 | 21,35 | 19,43 | 20,83 | 6,93% | 209,00 |
| 04.06.2021 | 19,23 | 19,49 | 18,63 | 19,48 | 1,33% | 2,00 |
| 03.06.2021 | 18,54 | 19,57 | 18,29 | 19,23 | 3,74% | 55,00 |
| 02.06.2021 | 18,28 | 18,84 | 18,28 | 18,53 | 1,40% | 205,00 |
| 01.06.2021 | 18,30 | 18,54 | 17,78 | 18,28 | 0,04% | 6,00 |
| 31.05.2021 | 18,32 | 18,34 | 18,27 | 18,27 | -0,22% | - |
| 28.05.2021 | 18,18 | 18,62 | 17,99 | 18,31 | 1,27% | 77,00 |
| 27.05.2021 | 17,80 | 18,29 | 17,74 | 18,08 | 1,59% | - |
| 26.05.2021 | 17,41 | 17,85 | 17,32 | 17,80 | 2,40% | 152,00 |
| 25.05.2021 | 17,46 | 17,73 | 17,34 | 17,38 | -0,43% | 300,00 |
| 24.05.2021 | 18,05 | 18,09 | 17,38 | 17,46 | -2,81% | 100,00 |
| 21.05.2021 | 17,67 | 18,19 | 17,65 | 17,96 | 1,81% | 200,00 |
| 20.05.2021 | 17,00 | 17,74 | 16,88 | 17,64 | 3,60% | - |
| 19.05.2021 | 17,44 | 17,55 | 16,90 | 17,03 | -2,67% | 230,00 |
| 18.05.2021 | 17,56 | 17,99 | 17,36 | 17,50 | 0,26% | - |
| 17.05.2021 | 17,90 | 18,29 | 17,34 | 17,45 | -2,70% | - |
| 14.05.2021 | 17,70 | 18,06 | 17,21 | 17,94 | 2,35% | - |
| 13.05.2021 | 18,03 | 18,18 | 17,36 | 17,52 | -3,04% | 191,00 |
| 12.05.2021 | 17,10 | 18,51 | 17,09 | 18,07 | 5,32% | 610,00 |
| 11.05.2021 | 17,10 | 17,75 | 16,52 | 17,16 | -0,95% | 100,00 |
| 10.05.2021 | 17,39 | 17,48 | 16,95 | 17,33 | 0,00% | 803,00 |
| 07.05.2021 | 17,38 | 17,82 | 16,98 | 17,33 | -0,29% | 714,00 |
| 06.05.2021 | 16,17 | 17,39 | 16,04 | 17,38 | 7,44% | 1.024,00 |
| 05.05.2021 | 16,27 | 16,44 | 16,00 | 16,17 | -0,40% | 832,00 |
| 04.05.2021 | 16,80 | 16,98 | 16,11 | 16,24 | -3,29% | 239,00 |
| 03.05.2021 | 17,11 | 17,24 | 16,75 | 16,79 | -1,87% | 200,00 |
| 30.04.2021 | 16,94 | 17,28 | 16,75 | 17,11 | 0,82% | 218,00 |
| 29.04.2021 | 17,16 | 17,50 | 16,87 | 16,97 | -0,85% | 357,00 |
| 28.04.2021 | 17,42 | 17,64 | 17,10 | 17,12 | -1,69% | 190,00 |
| 27.04.2021 | 17,67 | 17,70 | 17,23 | 17,41 | -1,33% | 87,00 |
| 26.04.2021 | 16,97 | 17,91 | 16,82 | 17,65 | 4,16% | 330,00 |
| 23.04.2021 | 17,37 | 17,79 | 16,94 | 16,94 | -2,45% | 1.113,00 |
| 22.04.2021 | 17,52 | 18,09 | 17,35 | 17,37 | -2,65% | 68,00 |
| 21.04.2021 | 17,24 | 17,88 | 17,15 | 17,84 | 3,27% | 142,00 |
| 20.04.2021 | 17,19 | 17,61 | 17,09 | 17,27 | 0,32% | 401,00 |
| 19.04.2021 | 17,67 | 17,80 | 16,84 | 17,22 | -2,44% | 1.090,00 |
| 16.04.2021 | 18,01 | 18,07 | 17,41 | 17,65 | -0,27% | 1.402,00 |
| 15.04.2021 | 17,80 | 18,02 | 17,56 | 17,70 | -0,41% | 260,00 |
| 14.04.2021 | 17,26 | 18,19 | 17,21 | 17,77 | 3,09% | 320,00 |
| 13.04.2021 | 17,18 | 17,52 | 17,11 | 17,24 | 0,44% | 230,00 |
| 12.04.2021 | 17,13 | 17,38 | 16,91 | 17,16 | 0,18% | 1.695,00 |
| 09.04.2021 | 17,42 | 17,60 | 17,11 | 17,13 | -1,37% | 1.150,00 |
| 08.04.2021 | 17,92 | 18,17 | 17,23 | 17,37 | -2,89% | 1.928,00 |
| 07.04.2021 | 17,43 | 18,25 | 17,15 | 17,89 | 2,91% | 3.398,00 |
| 06.04.2021 | 17,89 | 17,91 | 17,21 | 17,38 | -20,02% | 3.701,00 |
| 01.04.2021 | 21,99 | 22,35 | 21,46 | 21,73 | -1,22% | 15,00 |
| 31.03.2021 | 21,92 | 22,62 | 21,67 | 22,00 | 0,24% | 194,00 |
| 30.03.2021 | 21,52 | 22,15 | 21,32 | 21,95 | 2,01% | 230,00 |
| 29.03.2021 | 21,85 | 22,18 | 21,43 | 21,51 | -1,95% | - |
| 26.03.2021 | 22,23 | 22,39 | 21,51 | 21,94 | -1,23% | 560,00 |
| 25.03.2021 | 21,49 | 22,32 | 21,12 | 22,21 | 3,57% | - |
| 24.03.2021 | 21,88 | 22,03 | 21,35 | 21,45 | -2,08% | 290,00 |
| 23.03.2021 | 22,63 | 22,81 | 21,74 | 21,90 | -3,47% | 635,00 |
| 22.03.2021 | 23,20 | 23,69 | 22,59 | 22,69 | -1,80% | 720,00 |
| 19.03.2021 | 22,78 | 23,47 | 22,44 | 23,11 | 1,39% | 639,00 |
| 18.03.2021 | 23,08 | 23,40 | 22,47 | 22,79 | -1,14% | 185,00 |
| 17.03.2021 | 23,13 | 23,55 | 22,68 | 23,05 | -0,61% | 454,00 |
| 16.03.2021 | 24,87 | 25,50 | 22,47 | 23,19 | -5,95% | 1.240,00 |
| 15.03.2021 | 22,59 | 25,24 | 22,40 | 24,66 | 8,99% | 1.482,00 |
| 12.03.2021 | 22,54 | 22,83 | 21,87 | 22,63 | 1,37% | 104,00 |
| 11.03.2021 | 22,43 | 23,29 | 22,09 | 22,32 | -0,93% | 3.335,00 |
| 10.03.2021 | 22,04 | 24,21 | 21,14 | 22,53 | 7,20% | 17.560,00 |
| 09.03.2021 | 24,61 | 25,61 | 19,63 | 21,02 | -45,70% | 17.664,00 |
| 08.03.2021 | 41,19 | 41,50 | 38,59 | 38,71 | -5,92% | - |
| 05.03.2021 | 38,25 | 41,16 | 37,24 | 41,15 | 7,42% | 65,00 |
| 04.03.2021 | 39,17 | 40,09 | 37,94 | 38,30 | -2,72% | 8,00 |