Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 48,07 | 49,40 | 0,00 | 48,94 | 3,51% | - |
| 25.02.2021 | 48,89 | 49,44 | 0,00 | 47,28 | -3,05% | - |
| 24.02.2021 | 49,13 | 49,50 | 48,36 | 48,76 | -2,28% | - |
| 23.02.2021 | 49,61 | 50,66 | 0,00 | 49,90 | -0,65% | - |
| 22.02.2021 | 51,13 | 51,81 | 50,08 | 50,23 | -2,82% | - |
| 19.02.2021 | 51,38 | 52,14 | 51,35 | 51,68 | 2,28% | - |
| 18.02.2021 | 49,76 | 50,91 | 49,53 | 50,53 | 0,87% | - |
| 17.02.2021 | 49,02 | 50,27 | 48,61 | 50,10 | 1,89% | - |
| 16.02.2021 | 49,70 | 49,95 | 48,81 | 49,17 | -2,08% | - |
| 12.02.2021 | 50,57 | 50,92 | 49,61 | 50,21 | -1,85% | - |
| 11.02.2021 | 51,92 | 52,66 | 50,60 | 51,16 | -1,17% | - |
| 10.02.2021 | 51,23 | 52,81 | 51,05 | 51,76 | 2,52% | - |
| 09.02.2021 | 50,84 | 51,42 | 50,03 | 50,49 | -1,56% | - |
| 08.02.2021 | 51,94 | 52,59 | 51,04 | 51,29 | -0,84% | - |
| 05.02.2021 | 50,93 | 52,01 | 50,12 | 51,73 | 1,22% | - |
| 04.02.2021 | 50,96 | 51,10 | 50,96 | 51,10 | 3,54% | - |
| 03.02.2021 | 50,58 | 50,67 | 49,20 | 49,36 | 0,19% | - |
| 02.02.2021 | 48,26 | 50,29 | 48,00 | 49,26 | 5,48% | - |
| 01.02.2021 | 47,83 | 47,94 | 45,66 | 46,70 | -3,11% | - |
| 29.01.2021 | 49,46 | 49,54 | 47,23 | 48,20 | -2,58% | - |
| 28.01.2021 | 48,53 | 49,91 | 47,26 | 49,48 | 1,92% | - |
| 27.01.2021 | 49,95 | 50,11 | 48,28 | 48,55 | -6,09% | - |
| 26.01.2021 | 53,52 | 53,64 | 51,43 | 51,70 | -4,14% | - |
| 25.01.2021 | 53,93 | 53,93 | 53,92 | 53,93 | 2,17% | - |
| 22.01.2021 | 51,77 | 53,03 | 51,53 | 52,78 | 1,40% | - |
| 21.01.2021 | 52,16 | 52,70 | 51,94 | 52,05 | -2,38% | - |
| 20.01.2021 | 53,13 | 53,93 | 52,99 | 53,32 | -0,30% | - |
| 19.01.2021 | 53,50 | 53,84 | 53,09 | 53,48 | -0,37% | - |
| 15.01.2021 | 53,51 | 54,20 | 53,17 | 53,68 | -1,01% | - |
| 14.01.2021 | 54,01 | 54,93 | 53,73 | 54,23 | 1,56% | - |
| 13.01.2021 | 54,07 | 54,46 | 53,18 | 53,40 | -0,22% | - |
| 12.01.2021 | 53,75 | 54,16 | 52,61 | 53,52 | -1,69% | - |
| 11.01.2021 | 53,81 | 54,97 | 53,46 | 54,44 | 2,25% | - |
| 08.01.2021 | 54,86 | 55,09 | 52,81 | 53,24 | -3,30% | - |
| 07.01.2021 | 54,93 | 55,44 | 54,07 | 55,05 | 2,27% | - |
| 06.01.2021 | 51,69 | 54,05 | 0,00 | 53,83 | 3,42% | - |
| 05.01.2021 | 51,95 | 52,47 | 51,64 | 52,05 | -1,74% | - |
| 04.01.2021 | 53,89 | 53,89 | 52,45 | 52,97 | -0,88% | - |
| 31.12.2020 | 53,45 | 53,93 | 52,48 | 53,44 | -0,41% | - |
| 30.12.2020 | 54,48 | 54,61 | 53,04 | 53,66 | -0,16% | - |
| 29.12.2020 | 52,91 | 53,85 | 52,71 | 53,75 | 1,12% | - |
| 28.12.2020 | 54,72 | 54,72 | 52,89 | 53,15 | -4,10% | - |
| 24.12.2020 | 55,46 | 56,30 | 54,88 | 55,42 | 0,61% | - |
| 23.12.2020 | 55,22 | 55,83 | 55,05 | 55,09 | -0,88% | - |
| 22.12.2020 | 56,11 | 56,67 | 55,32 | 55,58 | -2,03% | - |
| 21.12.2020 | 56,67 | 57,34 | 56,06 | 56,73 | 2,94% | - |
| 18.12.2020 | 55,16 | 55,94 | 54,33 | 55,11 | 1,69% | - |
| 17.12.2020 | 53,41 | 55,39 | 53,41 | 54,19 | 1,92% | - |
| 16.12.2020 | 52,90 | 53,64 | 52,71 | 53,17 | 1,28% | - |
| 15.12.2020 | 52,28 | 52,59 | 51,23 | 52,50 | 0,80% | - |
| 14.12.2020 | 52,21 | 52,90 | 51,82 | 52,09 | 1,81% | - |
| 11.12.2020 | 51,42 | 51,57 | 50,21 | 51,16 | -2,57% | - |
| 10.12.2020 | 53,19 | 53,38 | 52,29 | 52,51 | 0,40% | - |
| 09.12.2020 | 53,08 | 53,38 | 51,50 | 52,30 | -3,18% | - |
| 08.12.2020 | 52,90 | 54,22 | 52,33 | 54,02 | 1,52% | - |
| 07.12.2020 | 54,12 | 54,41 | 53,20 | 53,21 | -1,62% | - |
| 04.12.2020 | 54,72 | 54,94 | 53,56 | 54,09 | -0,82% | - |
| 03.12.2020 | 54,52 | 54,70 | 52,85 | 54,53 | -1,64% | - |
| 02.12.2020 | 55,90 | 56,47 | 53,88 | 55,44 | -2,39% | - |
| 01.12.2020 | 56,86 | 57,25 | 56,24 | 56,80 | 11,40% | - |
| 30.11.2020 | 56,81 | 56,81 | 50,99 | 50,99 | 5,20% | - |
| 27.11.2020 | 55,43 | 56,44 | 48,03 | 48,47 | -14,72% | - |
| 25.11.2020 | 55,71 | 56,83 | 55,71 | 56,83 | 4,03% | - |
| 24.11.2020 | 54,53 | 54,80 | 53,66 | 54,63 | 1,90% | - |
| 23.11.2020 | 53,61 | 53,61 | 53,61 | 53,61 | 0,01% | - |
| 20.11.2020 | 53,07 | 54,00 | 52,91 | 53,61 | 0,52% | - |
| 19.11.2020 | 53,77 | 54,27 | 53,09 | 53,33 | -0,72% | - |
| 18.11.2020 | 55,17 | 55,39 | 53,53 | 53,72 | -2,65% | - |
| 17.11.2020 | 54,82 | 55,92 | 54,48 | 55,18 | 1,14% | - |
| 16.11.2020 | 53,52 | 55,03 | 53,05 | 54,56 | 5,56% | - |
| 13.11.2020 | 51,36 | 51,80 | 50,87 | 51,68 | 2,34% | - |
| 12.11.2020 | 50,41 | 50,95 | 50,09 | 50,50 | 4,24% | - |
| 11.11.2020 | 49,20 | 49,57 | 0,00 | 48,45 | -1,07% | - |
| 10.11.2020 | 49,41 | 49,93 | 0,00 | 48,97 | -2,17% | - |
| 09.11.2020 | 0,00 | 51,86 | 0,00 | 50,06 | -0,39% | - |
| 06.11.2020 | 48,68 | 50,50 | 48,62 | 50,25 | 3,65% | - |
| 05.11.2020 | 48,63 | 50,01 | 47,46 | 48,48 | -1,38% | - |
| 04.11.2020 | 48,12 | 50,04 | 48,01 | 49,16 | 5,32% | - |
| 03.11.2020 | 45,90 | 46,91 | 45,51 | 46,68 | 2,81% | - |
| 02.11.2020 | 46,23 | 46,23 | 44,78 | 45,40 | -1,89% | - |
| 30.10.2020 | 47,09 | 47,73 | 0,00 | 46,28 | -2,59% | - |
| 29.10.2020 | 46,57 | 48,06 | 46,12 | 47,51 | 2,32% | - |
| 28.10.2020 | 45,80 | 47,74 | 45,67 | 46,43 | -0,70% | - |
| 27.10.2020 | 46,22 | 47,63 | 45,79 | 46,76 | 4,20% | - |
| 26.10.2020 | 44,39 | 44,94 | 43,79 | 44,87 | 3,59% | - |
| 23.10.2020 | 42,36 | 43,32 | 42,11 | 43,32 | 2,63% | - |
| 22.10.2020 | 41,63 | 42,46 | 41,05 | 42,21 | 3,75% | - |
| 21.10.2020 | 40,76 | 41,47 | 40,58 | 40,68 | -0,64% | - |
| 20.10.2020 | 41,42 | 41,75 | 40,33 | 40,94 | -2,91% | - |
| 19.10.2020 | 0,00 | 42,46 | 0,00 | 42,17 | -3,15% | - |
| 16.10.2020 | 43,28 | 44,31 | 42,57 | 43,54 | 4,01% | - |
| 15.10.2020 | 43,14 | 43,14 | 41,86 | 41,86 | -4,08% | - |
| 14.10.2020 | 43,59 | 43,86 | 42,86 | 43,64 | 0,76% | - |
| 13.10.2020 | 43,43 | 43,61 | 42,84 | 43,31 | -0,08% | - |
| 12.10.2020 | 43,21 | 43,62 | 42,93 | 43,34 | 1,19% | - |
| 09.10.2020 | 42,96 | 43,23 | 42,37 | 42,83 | -0,75% | - |
| 08.10.2020 | 43,07 | 43,24 | 42,18 | 43,16 | 0,66% | - |
| 07.10.2020 | 41,98 | 43,17 | 41,98 | 42,87 | 2,78% | - |
| 06.10.2020 | 42,32 | 42,73 | 41,44 | 41,71 | 0,45% | - |
| 05.10.2020 | 42,27 | 42,42 | 41,52 | 41,53 | 0,33% | - |