Börse:
44,190€
-0,54%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
44,100€
Ask:
44,280€
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 44,36 | 44,90 | 43,98 | 44,09 | -0,77% | 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 |
| 19.11.2020 | 45,54 | 45,82 | 45,00 | 45,16 | -0,19% | - |
| 18.11.2020 | 46,36 | 47,00 | 45,25 | 45,25 | -2,96% | 50,00 |
| 17.11.2020 | 45,93 | 47,10 | 45,17 | 46,63 | 1,31% | 530,00 |
| 16.11.2020 | 43,94 | 46,43 | 43,89 | 46,03 | 5,50% | 788,00 |
| 13.11.2020 | 42,91 | 43,75 | 42,80 | 43,63 | 1,83% | 406,00 |
| 12.11.2020 | 41,45 | 43,12 | 41,24 | 42,84 | 2,60% | 100,00 |
| 11.11.2020 | 41,59 | 42,48 | 41,48 | 41,76 | 0,67% | 93,00 |
| 10.11.2020 | 42,23 | 42,85 | 41,30 | 41,48 | -2,33% | - |
| 09.11.2020 | 42,68 | 44,30 | 41,89 | 42,47 | 0,31% | - |
| 06.11.2020 | 40,84 | 42,48 | 40,44 | 42,34 | 2,97% | - |
| 05.11.2020 | 40,46 | 42,22 | 40,17 | 41,12 | -1,88% | 300,00 |
| 04.11.2020 | 39,97 | 42,69 | 39,38 | 41,91 | 5,10% | - |
| 03.11.2020 | 39,37 | 40,06 | 38,66 | 39,87 | 1,64% | 325,00 |
| 02.11.2020 | 39,77 | 40,52 | 38,52 | 39,23 | -1,30% | 40,00 |
| 30.10.2020 | 40,04 | 40,80 | 38,95 | 39,75 | -1,99% | 15,00 |
| 29.10.2020 | 39,89 | 41,11 | 39,21 | 40,55 | 2,38% | 555,00 |
| 28.10.2020 | 39,31 | 40,59 | 38,70 | 39,61 | 0,74% | 150,00 |
| 27.10.2020 | 38,03 | 40,17 | 37,58 | 39,32 | 3,58% | - |
| 26.10.2020 | 36,14 | 38,01 | 35,98 | 37,96 | 4,29% | 375,00 |
| 23.10.2020 | 35,76 | 36,51 | 35,38 | 36,40 | 1,86% | - |
| 22.10.2020 | 34,48 | 35,91 | 34,15 | 35,73 | 3,20% | - |
| 21.10.2020 | 34,92 | 35,06 | 34,23 | 34,62 | -0,75% | - |
| 20.10.2020 | 35,32 | 35,49 | 34,11 | 34,89 | -0,97% | - |
| 19.10.2020 | 36,50 | 36,65 | 35,19 | 35,23 | -3,15% | 591,00 |
| 16.10.2020 | 36,49 | 37,80 | 36,28 | 36,37 | -0,32% | - |
| 15.10.2020 | 36,50 | 36,91 | 35,86 | 36,49 | -0,18% | 28,00 |
| 14.10.2020 | 36,90 | 37,22 | 36,54 | 36,56 | -0,93% | - |
| 13.10.2020 | 36,61 | 37,15 | 36,45 | 36,90 | 1,08% | 215,00 |
| 12.10.2020 | 36,29 | 36,88 | 36,10 | 36,50 | 0,95% | 750,00 |
| 09.10.2020 | 36,79 | 36,83 | 35,88 | 36,16 | -1,29% | 133,00 |
| 08.10.2020 | 36,53 | 36,74 | 35,89 | 36,63 | 0,46% | - |
| 07.10.2020 | 35,71 | 36,67 | 35,40 | 36,46 | 2,78% | 25,00 |
| 06.10.2020 | 35,79 | 36,21 | 35,32 | 35,48 | -0,71% | 55,00 |
| 05.10.2020 | 35,53 | 35,97 | 35,25 | 35,73 | 0,95% | - |
| 02.10.2020 | 35,31 | 35,99 | 34,49 | 35,39 | -1,12% | - |
| 01.10.2020 | 35,41 | 36,11 | 35,09 | 35,79 | 1,74% | - |
| 30.09.2020 | 34,14 | 35,47 | 34,09 | 35,18 | 2,07% | 116,00 |
| 29.09.2020 | 34,61 | 34,88 | 34,07 | 34,47 | -0,01% | - |
| 28.09.2020 | 34,82 | 35,19 | 34,04 | 34,47 | -0,17% | - |
| 25.09.2020 | 33,26 | 34,84 | 32,86 | 34,53 | 4,16% | - |
| 24.09.2020 | 34,69 | 34,86 | 32,18 | 33,15 | -4,38% | 10,00 |
| 23.09.2020 | 35,03 | 35,72 | 34,62 | 34,67 | -0,87% | - |
| 22.09.2020 | 35,06 | 35,70 | 33,84 | 34,98 | -0,46% | - |
| 21.09.2020 | 35,63 | 35,95 | 34,59 | 35,14 | -2,16% | - |
| 18.09.2020 | 34,47 | 35,97 | 34,38 | 35,91 | 4,44% | 33,00 |
| 17.09.2020 | 33,03 | 34,54 | 32,68 | 34,39 | 3,36% | - |
| 16.09.2020 | 32,79 | 33,59 | 32,56 | 33,27 | 1,63% | - |
| 15.09.2020 | 32,59 | 33,15 | 32,51 | 32,73 | 0,55% | - |
| 14.09.2020 | 31,19 | 32,98 | 31,03 | 32,55 | 5,23% | 111,00 |
| 11.09.2020 | 31,00 | 31,46 | 30,71 | 30,94 | 0,34% | - |
| 10.09.2020 | 32,17 | 32,18 | 30,78 | 30,83 | -4,15% | 28,00 |
| 09.09.2020 | 32,46 | 32,78 | 31,95 | 32,17 | -0,82% | - |
| 08.09.2020 | 32,52 | 33,09 | 31,67 | 32,43 | 0,14% | - |
| 07.09.2020 | 32,35 | 32,39 | 32,30 | 32,39 | 0,02% | - |
| 04.09.2020 | 32,37 | 32,72 | 31,22 | 32,38 | -1,57% | - |
| 03.09.2020 | 32,90 | 32,90 | 32,90 | 32,90 | 0,86% | 25,00 |
| 02.09.2020 | 32,62 | 32,62 | 32,62 | 32,62 | 0,35% | 25,00 |
| 01.09.2020 | 33,09 | 33,66 | 32,50 | 32,50 | -2,06% | 230,00 |
| 31.08.2020 | 32,41 | 33,19 | 32,41 | 33,19 | 4,01% | 281,00 |
| 28.08.2020 | 32,26 | 32,26 | 31,91 | 31,91 | -0,73% | 45,00 |
| 27.08.2020 | 31,90 | 32,37 | 31,67 | 32,14 | 0,94% | - |