Börse:
17,650€
-0,30%
Echtzeit-Aktienkurs ACADIA Pharmaceuticals
Bid:
17,595€
Ask:
17,705€
Aktienkurse zur ACADIA Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 18,01 | 18,07 | 17,41 | 17,65 | -0,24% | 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 |
| 03.03.2021 | 39,02 | 39,80 | 37,82 | 39,38 | 1,46% | - |
| 02.03.2021 | 41,12 | 41,21 | 38,80 | 38,81 | -5,77% | - |
| 01.03.2021 | 40,81 | 41,45 | 40,27 | 41,19 | 1,55% | - |
| 26.02.2021 | 38,76 | 40,85 | 38,69 | 40,56 | 4,20% | 22,00 |
| 25.02.2021 | 39,42 | 40,93 | 38,76 | 38,92 | -2,77% | - |
| 24.02.2021 | 40,77 | 41,44 | 39,81 | 40,03 | -2,27% | 3,00 |
| 23.02.2021 | 41,38 | 41,62 | 39,80 | 40,96 | -0,90% | 15,00 |
| 22.02.2021 | 42,63 | 42,91 | 41,23 | 41,33 | -3,30% | 2,00 |
| 19.02.2021 | 41,65 | 42,96 | 41,48 | 42,74 | 2,44% | - |
| 18.02.2021 | 41,52 | 42,17 | 40,70 | 41,72 | 0,33% | 60,00 |
| 17.02.2021 | 40,69 | 41,68 | 40,04 | 41,59 | 2,50% | 97,00 |
| 16.02.2021 | 41,26 | 42,54 | 40,36 | 40,57 | -1,80% | - |
| 15.02.2021 | 41,29 | 41,35 | 41,29 | 41,32 | -0,15% | 51,00 |
| 12.02.2021 | 42,22 | 42,36 | 40,97 | 41,38 | -1,84% | 5,00 |
| 11.02.2021 | 42,75 | 43,37 | 41,75 | 42,16 | -1,19% | 70,00 |
| 10.02.2021 | 41,69 | 43,51 | 41,06 | 42,66 | 2,39% | - |
| 09.02.2021 | 42,43 | 42,78 | 41,29 | 41,67 | -1,98% | 50,00 |
| 08.02.2021 | 43,12 | 43,76 | 42,38 | 42,51 | -1,02% | 34,00 |
| 05.02.2021 | 42,28 | 43,14 | 41,68 | 42,95 | 0,92% | - |
| 04.02.2021 | 41,05 | 43,08 | 40,92 | 42,56 | 3,62% | - |
| 03.02.2021 | 41,19 | 42,59 | 40,94 | 41,07 | -0,11% | 117,00 |
| 02.02.2021 | 38,84 | 41,81 | 38,81 | 41,12 | 6,34% | 52,00 |
| 01.02.2021 | 39,77 | 40,47 | 37,83 | 38,66 | -2,45% | 15,00 |
| 29.01.2021 | 40,62 | 41,28 | 38,98 | 39,63 | -2,96% | - |
| 28.01.2021 | 40,01 | 41,08 | 38,97 | 40,84 | 1,91% | 174,00 |
| 27.01.2021 | 42,38 | 43,11 | 39,96 | 40,08 | -5,49% | 116,00 |
| 26.01.2021 | 44,22 | 45,03 | 42,35 | 42,40 | -4,52% | 8,00 |
| 25.01.2021 | 43,54 | 44,98 | 43,24 | 44,41 | 2,22% | 50,00 |
| 22.01.2021 | 42,58 | 43,53 | 42,26 | 43,44 | 1,61% | 256,00 |
| 21.01.2021 | 44,05 | 44,22 | 42,67 | 42,76 | -2,83% | 100,00 |
| 20.01.2021 | 43,92 | 44,54 | 43,54 | 44,00 | -0,03% | 7,00 |
| 19.01.2021 | 44,36 | 44,90 | 43,84 | 44,01 | -0,93% | 56,00 |
| 18.01.2021 | 44,43 | 44,49 | 44,40 | 44,43 | 0,05% | - |
| 15.01.2021 | 44,61 | 45,20 | 43,98 | 44,41 | -0,60% | 80,00 |
| 14.01.2021 | 44,05 | 45,14 | 43,97 | 44,68 | 1,83% | 412,00 |
| 13.01.2021 | 43,94 | 44,72 | 43,72 | 43,87 | 0,05% | 105,00 |
| 12.01.2021 | 44,83 | 45,32 | 43,17 | 43,85 | -2,20% | 180,00 |
| 11.01.2021 | 43,29 | 45,14 | 42,98 | 44,84 | 2,96% | - |
| 08.01.2021 | 45,08 | 47,02 | 43,23 | 43,55 | -2,84% | 1.289,00 |
| 07.01.2021 | 43,93 | 45,39 | 43,37 | 44,83 | 2,67% | - |
| 06.01.2021 | 42,32 | 43,83 | 41,53 | 43,66 | 3,13% | 500,00 |
| 05.01.2021 | 43,09 | 43,29 | 42,00 | 42,34 | -2,00% | 157,00 |
| 04.01.2021 | 43,66 | 44,11 | 42,79 | 43,20 | -0,75% | - |
| 30.12.2020 | 43,88 | 44,05 | 43,53 | 43,53 | -0,70% | - |
| 29.12.2020 | 43,70 | 43,98 | 42,23 | 43,83 | 0,59% | - |
| 28.12.2020 | 45,02 | 46,14 | 43,38 | 43,58 | -3,60% | 215,00 |
| 23.12.2020 | 45,58 | 46,34 | 44,97 | 45,20 | -1,04% | 81,00 |
| 22.12.2020 | 46,11 | 46,92 | 45,54 | 45,68 | -1,49% | - |
| 21.12.2020 | 45,38 | 46,79 | 44,32 | 46,37 | 2,97% | 50,00 |
| 18.12.2020 | 44,90 | 45,64 | 44,50 | 45,03 | 0,15% | 30,00 |
| 17.12.2020 | 43,59 | 45,17 | 43,57 | 44,96 | 3,09% | - |
| 16.12.2020 | 43,42 | 44,00 | 42,88 | 43,61 | 0,88% | 30,00 |
| 15.12.2020 | 42,99 | 43,53 | 42,20 | 43,23 | 0,64% | - |
| 14.12.2020 | 42,45 | 43,47 | 42,27 | 42,96 | 1,57% | 287,00 |
| 11.12.2020 | 43,23 | 43,51 | 41,51 | 42,29 | -2,37% | 1,00 |
| 10.12.2020 | 43,29 | 43,97 | 43,00 | 43,32 | 0,04% | - |
| 09.12.2020 | 44,70 | 44,87 | 42,73 | 43,30 | -2,91% | - |
| 08.12.2020 | 43,95 | 44,73 | 43,19 | 44,60 | 1,35% | 690,00 |
| 07.12.2020 | 44,60 | 45,25 | 43,90 | 44,01 | -1,33% | 26,00 |
| 04.12.2020 | 43,90 | 45,19 | 43,58 | 44,60 | 1,77% | 87,00 |
| 03.12.2020 | 44,85 | 45,56 | 43,57 | 43,83 | -3,04% | - |
| 02.12.2020 | 46,96 | 47,03 | 44,90 | 45,20 | -3,93% | - |
| 01.12.2020 | 47,73 | 47,90 | 46,60 | 47,05 | -0,88% | - |
| 30.11.2020 | 46,23 | 47,47 | 45,85 | 47,46 | 1,41% | 369,00 |
| 27.11.2020 | 46,99 | 47,11 | 45,86 | 46,80 | -0,21% | 60,00 |
| 26.11.2020 | 46,80 | 47,00 | 46,65 | 46,90 | 0,13% | - |
| 25.11.2020 | 46,00 | 48,23 | 45,17 | 46,84 | 1,87% | 50,00 |
| 24.11.2020 | 45,82 | 46,19 | 45,02 | 45,98 | 1,17% | 347,00 |
| 23.11.2020 | 45,29 | 45,60 | 44,64 | 45,45 | 0,35% | 35,00 |
| 20.11.2020 | 45,19 | 45,49 | 44,37 | 45,29 | 0,29% | 1.000,00 |