17,150€
2,39%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 16,85 | 17,15 | 16,75 | 17,15 | 2,39% | - |
27.03.2024 | 16,50 | 16,85 | 16,35 | 16,75 | 1,82% | 498,00 |
26.03.2024 | 16,40 | 16,75 | 16,35 | 16,45 | 0,00% | 635,00 |
25.03.2024 | 16,60 | 16,85 | 16,25 | 16,45 | -1,20% | 6,00 |
22.03.2024 | 16,95 | 17,25 | 16,55 | 16,65 | -1,77% | 350,00 |
21.03.2024 | 17,05 | 17,45 | 16,85 | 16,95 | -0,59% | - |
20.03.2024 | 17,15 | 17,40 | 16,85 | 17,05 | -0,58% | 600,00 |
19.03.2024 | 17,25 | 17,40 | 17,05 | 17,15 | -0,58% | 106,00 |
18.03.2024 | 17,00 | 17,25 | 16,65 | 17,25 | 1,77% | 50,00 |
15.03.2024 | 17,15 | 17,50 | 16,75 | 16,95 | -1,17% | 64,00 |
14.03.2024 | 17,85 | 18,05 | 17,05 | 17,15 | -3,92% | 140,00 |
13.03.2024 | 18,05 | 18,65 | 17,45 | 17,85 | -2,19% | 1.090,00 |
12.03.2024 | 18,80 | 19,10 | 17,55 | 18,25 | -2,14% | 570,00 |
11.03.2024 | 21,30 | 22,30 | 18,65 | 18,65 | -13,26% | 90,00 |
08.03.2024 | 21,40 | 22,10 | 21,30 | 21,50 | 0,00% | 250,00 |
07.03.2024 | 21,20 | 22,10 | 21,20 | 21,50 | 0,94% | 100,00 |
06.03.2024 | 22,00 | 22,20 | 21,10 | 21,30 | -3,62% | - |
05.03.2024 | 21,80 | 22,60 | 21,80 | 22,10 | 1,84% | - |
04.03.2024 | 22,20 | 22,30 | 21,70 | 21,70 | -1,81% | 657,00 |
01.03.2024 | 21,60 | 22,70 | 21,20 | 22,10 | 3,76% | - |
29.02.2024 | 22,00 | 22,50 | 21,30 | 21,30 | -1,84% | 22,00 |
28.02.2024 | 23,30 | 24,00 | 21,50 | 21,70 | -10,70% | 1.369,00 |
27.02.2024 | 23,80 | 24,90 | 23,70 | 24,30 | 2,53% | 59,00 |
26.02.2024 | 22,80 | 23,90 | 22,60 | 23,70 | 3,49% | 325,00 |
23.02.2024 | 22,90 | 23,30 | 22,70 | 22,90 | -0,87% | 200,00 |
22.02.2024 | 23,00 | 23,30 | 22,50 | 23,10 | 0,87% | 288,00 |
21.02.2024 | 22,90 | 23,10 | 22,70 | 22,90 | 0,00% | - |
20.02.2024 | 23,20 | 23,20 | 22,70 | 22,90 | -2,14% | 315,00 |
19.02.2024 | 23,40 | 23,40 | 23,20 | 23,40 | 0,43% | - |
16.02.2024 | 23,30 | 23,50 | 22,90 | 23,30 | 0,00% | 20,00 |
15.02.2024 | 24,00 | 24,00 | 21,90 | 23,30 | -2,51% | - |
14.02.2024 | 23,80 | 24,30 | 23,60 | 23,90 | 0,84% | 165,00 |
13.02.2024 | 24,80 | 24,90 | 23,50 | 23,70 | -4,82% | - |
12.02.2024 | 24,50 | 24,90 | 24,30 | 24,90 | 2,47% | 165,00 |
09.02.2024 | 23,90 | 24,50 | 23,50 | 24,30 | 1,67% | - |
08.02.2024 | 23,30 | 23,90 | 23,30 | 23,90 | 1,70% | 100,00 |
07.02.2024 | 24,00 | 24,00 | 23,10 | 23,50 | -2,49% | 100,00 |
06.02.2024 | 23,40 | 24,10 | 23,10 | 24,10 | 3,43% | 100,00 |
05.02.2024 | 23,40 | 23,60 | 22,90 | 23,30 | -0,85% | 120,00 |
02.02.2024 | 24,00 | 24,10 | 23,30 | 23,50 | -2,49% | 140,00 |
01.02.2024 | 24,10 | 24,50 | 23,70 | 24,10 | 0,00% | 456,00 |
31.01.2024 | 24,80 | 24,90 | 23,70 | 24,10 | -2,43% | 231,00 |
30.01.2024 | 25,60 | 25,80 | 24,70 | 24,70 | -2,37% | 40,00 |
29.01.2024 | 24,80 | 25,50 | 24,50 | 25,30 | 1,61% | 250,00 |
26.01.2024 | 25,00 | 25,50 | 24,70 | 24,90 | -0,80% | - |
25.01.2024 | 25,00 | 25,60 | 24,80 | 25,10 | 0,00% | 320,00 |
24.01.2024 | 26,00 | 27,10 | 24,90 | 25,10 | -2,33% | - |
23.01.2024 | 25,40 | 26,10 | 25,40 | 25,70 | 0,78% | - |
22.01.2024 | 25,00 | 25,90 | 24,60 | 25,50 | 1,59% | - |
19.01.2024 | 25,40 | 25,60 | 24,70 | 25,10 | -1,57% | - |
18.01.2024 | 25,60 | 25,80 | 24,90 | 25,50 | -0,78% | - |
17.01.2024 | 27,20 | 27,60 | 25,30 | 25,70 | -3,75% | 385,00 |
16.01.2024 | 26,20 | 26,90 | 25,90 | 26,70 | 1,91% | - |
15.01.2024 | 26,20 | 26,30 | 26,10 | 26,20 | 0,38% | - |
12.01.2024 | 26,20 | 26,70 | 25,90 | 26,10 | -0,76% | - |
11.01.2024 | 26,80 | 26,80 | 25,50 | 26,30 | -0,75% | 94,00 |
10.01.2024 | 28,00 | 28,30 | 26,50 | 26,50 | -5,69% | 27,00 |
09.01.2024 | 27,40 | 28,20 | 26,90 | 28,10 | 2,18% | 100,00 |
08.01.2024 | 27,60 | 27,70 | 26,90 | 27,50 | -0,72% | 350,00 |
05.01.2024 | 27,40 | 27,90 | 26,90 | 27,70 | 1,47% | 250,00 |
04.01.2024 | 27,20 | 27,50 | 26,50 | 27,30 | 0,74% | - |
03.01.2024 | 28,20 | 28,30 | 26,70 | 27,10 | -3,56% | 150,00 |
02.01.2024 | 28,40 | 29,10 | 28,10 | 28,10 | -0,71% | 71,00 |
29.12.2023 | 28,40 | 28,60 | 28,20 | 28,30 | 0,00% | 5,00 |
28.12.2023 | 28,60 | 28,80 | 28,30 | 28,30 | -0,70% | 2,00 |
27.12.2023 | 28,30 | 28,70 | 28,00 | 28,50 | 0,00% | 149,00 |
22.12.2023 | 26,80 | 29,50 | 26,60 | 28,50 | 5,95% | 55,00 |
21.12.2023 | 26,60 | 27,30 | 26,30 | 26,90 | 0,75% | 40,00 |
20.12.2023 | 27,50 | 27,70 | 26,70 | 26,70 | -2,91% | 210,00 |
19.12.2023 | 26,60 | 28,10 | 25,60 | 27,50 | 3,77% | 2.402,00 |
18.12.2023 | 26,20 | 26,90 | 25,90 | 26,50 | 1,53% | 107,00 |
15.12.2023 | 25,60 | 26,90 | 25,40 | 26,10 | 2,35% | 24,00 |
14.12.2023 | 25,70 | 26,30 | 24,90 | 25,50 | -1,54% | 70,00 |
13.12.2023 | 19,95 | 26,70 | 19,85 | 25,90 | 32,48% | 1.411,00 |
12.12.2023 | 20,00 | 20,00 | 19,25 | 19,55 | 0,00% | 100,00 |
11.12.2023 | 19,45 | 19,75 | 19,45 | 19,55 | 0,00% | - |
08.12.2023 | 20,30 | 20,50 | 19,35 | 19,55 | -3,69% | - |
07.12.2023 | 19,85 | 20,30 | 19,65 | 20,30 | 2,27% | - |
06.12.2023 | 20,70 | 20,80 | 19,65 | 19,85 | -4,11% | 310,00 |
05.12.2023 | 21,10 | 21,20 | 20,50 | 20,70 | -1,90% | - |
04.12.2023 | 20,70 | 21,30 | 20,70 | 21,10 | 1,93% | 267,00 |
01.12.2023 | 20,50 | 20,90 | 20,30 | 20,70 | 0,98% | - |
30.11.2023 | 20,30 | 20,70 | 20,20 | 20,50 | 1,99% | - |
29.11.2023 | 20,40 | 20,50 | 20,10 | 20,10 | -0,99% | - |
28.11.2023 | 20,30 | 20,30 | 19,95 | 20,30 | 0,00% | 47,00 |
27.11.2023 | 20,20 | 20,50 | 19,75 | 20,30 | 0,00% | - |
24.11.2023 | 20,05 | 20,30 | 20,05 | 20,30 | 0,50% | 315,00 |
23.11.2023 | 20,10 | 20,30 | 20,05 | 20,20 | -0,49% | - |
22.11.2023 | 20,70 | 20,70 | 20,10 | 20,30 | -1,93% | 100,00 |
21.11.2023 | 21,00 | 21,00 | 20,50 | 20,70 | -0,96% | - |
20.11.2023 | 20,80 | 21,00 | 20,70 | 20,90 | 0,00% | - |
17.11.2023 | 20,30 | 20,90 | 20,30 | 20,90 | 2,96% | 250,00 |
16.11.2023 | 20,90 | 20,90 | 20,00 | 20,30 | -2,87% | 670,00 |
15.11.2023 | 21,30 | 21,50 | 20,90 | 20,90 | -1,88% | 11,00 |
14.11.2023 | 20,90 | 21,30 | 20,80 | 21,30 | 1,91% | 250,00 |
13.11.2023 | 20,80 | 20,90 | 20,30 | 20,90 | 0,00% | 235,00 |
10.11.2023 | 20,60 | 20,90 | 20,30 | 20,90 | 1,95% | 41,00 |
09.11.2023 | 21,60 | 21,80 | 20,50 | 20,50 | -5,53% | 100,00 |
08.11.2023 | 21,90 | 22,30 | 21,30 | 21,70 | -1,81% | 23,00 |
07.11.2023 | 22,30 | 22,50 | 21,90 | 22,10 | -0,90% | - |