15,933€
1,48%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 15,95 | 15,95 | 15,83 | 15,95 | 1,59% | - |
| 22.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,01% | - |
| 19.04.2024 | 15,86 | 15,86 | 15,86 | 15,86 | -1,00% | - |
| 18.04.2024 | 16,02 | 16,02 | 16,02 | 16,02 | 0,25% | - |
| 17.04.2024 | 15,98 | 15,98 | 15,98 | 15,98 | 1,30% | - |
| 16.04.2024 | 15,78 | 15,78 | 15,78 | 15,78 | -1,71% | - |
| 15.04.2024 | 16,05 | 16,05 | 16,05 | 16,05 | -0,86% | - |
| 12.04.2024 | 16,19 | 16,19 | 16,19 | 16,19 | -1,19% | - |
| 11.04.2024 | 16,39 | 16,39 | 16,39 | 16,39 | -1,38% | - |
| 10.04.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 2,09% | - |
| 09.04.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -1,27% | - |
| 08.04.2024 | 16,49 | 16,49 | 16,49 | 16,49 | -1,05% | - |
| 05.04.2024 | 16,58 | 16,66 | 16,58 | 16,66 | -1,33% | - |
| 04.04.2024 | 16,89 | 16,89 | 16,89 | 16,89 | 1,38% | - |
| 03.04.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -1,33% | - |
| 02.04.2024 | 16,88 | 16,88 | 16,88 | 16,88 | 1,69% | - |
| 28.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 27.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 26.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 25.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 22.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 21.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 260,00 |
| 20.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 19.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 18.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 15.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 14.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 13.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 12.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -14,15% | - |
| 11.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 08.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 07.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 06.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 05.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 04.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 01.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 29.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 28.02.2024 | 22,80 | 22,80 | 22,40 | 22,40 | -7,44% | 180,00 |
| 27.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 7,08% | 59,00 |
| 26.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 23.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 22.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 21.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 20.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 19.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 16.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 15.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 14.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 13.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 12.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 09.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 08.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 07.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 06.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 05.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 02.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 01.02.2024 | 23,80 | 24,20 | 23,80 | 24,20 | -0,82% | 120,00 |
| 31.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 30.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 29.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 26.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 25.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -6,11% | - |
| 24.01.2024 | 25,60 | 26,20 | 25,60 | 26,20 | 3,97% | 60,00 |
| 23.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 22.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 19.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 18.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -6,62% | - |
| 17.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 4,62% | - |
| 16.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 15.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 12.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 11.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -5,04% | 59,00 |
| 10.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 09.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 08.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 05.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 04.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 03.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 02.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 29.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 28.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 27.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 22.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 21.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 20.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 19.12.2023 | 26,20 | 27,20 | 25,60 | 26,60 | 3,10% | 17.028,00 |
| 18.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 15.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 14.12.2023 | 25,00 | 25,80 | 25,00 | 25,00 | -6,72% | 210,00 |
| 13.12.2023 | 19,60 | 26,80 | 19,60 | 26,80 | 35,35% | 70,00 |
| 12.12.2023 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | - |
| 11.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | - |
| 08.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 07.12.2023 | 19,60 | 19,60 | 19,60 | 19,60 | -4,85% | - |
| 06.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 200,00 |
| 05.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 04.12.2023 | 20,60 | 20,80 | 20,60 | 20,80 | 2,97% | - |
| 01.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 30.11.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 29.11.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |