16,700€
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 | 16,60 | 16,85 | 1,81% | - |
27.03.2024 | 16,50 | 16,85 | 16,35 | 16,55 | 0,91% | - |
26.03.2024 | 16,40 | 16,85 | 16,25 | 16,40 | 0,00% | - |
25.03.2024 | 16,60 | 16,90 | 16,15 | 16,40 | -1,50% | - |
22.03.2024 | 16,95 | 17,25 | 16,50 | 16,65 | -2,35% | - |
21.03.2024 | 17,05 | 17,70 | 16,80 | 17,05 | 0,89% | - |
20.03.2024 | 17,15 | 17,45 | 16,85 | 16,90 | -2,59% | - |
19.03.2024 | 17,25 | 17,45 | 16,95 | 17,35 | 0,87% | 300,00 |
18.03.2024 | 17,00 | 17,60 | 16,65 | 17,20 | 0,58% | - |
15.03.2024 | 17,15 | 18,00 | 16,70 | 17,10 | -0,87% | - |
14.03.2024 | 17,85 | 18,05 | 17,05 | 17,25 | -2,27% | - |
13.03.2024 | 17,90 | 18,70 | 17,45 | 17,65 | -2,49% | - |
12.03.2024 | 18,90 | 19,35 | 17,50 | 18,10 | -1,63% | 275,00 |
11.03.2024 | 21,20 | 22,30 | 17,85 | 18,40 | -14,42% | - |
08.03.2024 | 21,40 | 22,10 | 21,30 | 21,50 | 0,00% | - |
07.03.2024 | 21,20 | 22,10 | 21,20 | 21,50 | 0,94% | - |
06.03.2024 | 22,00 | 22,60 | 21,10 | 21,30 | -2,74% | - |
05.03.2024 | 21,80 | 22,60 | 21,70 | 21,90 | 0,00% | - |
04.03.2024 | 22,20 | 22,40 | 21,70 | 21,90 | -0,90% | - |
01.03.2024 | 21,60 | 22,70 | 21,20 | 22,10 | 2,79% | - |
29.02.2024 | 22,00 | 22,90 | 21,30 | 21,50 | -1,83% | - |
28.02.2024 | 23,80 | 24,50 | 21,50 | 21,90 | -9,88% | - |
27.02.2024 | 23,80 | 24,60 | 23,70 | 24,30 | 1,67% | - |
26.02.2024 | 22,80 | 23,90 | 22,60 | 23,90 | 4,37% | - |
23.02.2024 | 22,90 | 23,30 | 22,60 | 22,90 | 0,00% | - |
22.02.2024 | 23,00 | 23,30 | 22,50 | 22,90 | -0,87% | - |
21.02.2024 | 23,00 | 23,10 | 22,70 | 23,10 | 0,00% | - |
20.02.2024 | 23,20 | 23,20 | 22,70 | 23,10 | -0,43% | - |
19.02.2024 | 23,40 | 23,40 | 23,20 | 23,20 | -0,43% | - |
16.02.2024 | 23,30 | 23,50 | 22,70 | 23,30 | 0,00% | - |
15.02.2024 | 24,00 | 24,10 | 21,90 | 23,30 | -1,69% | - |
14.02.2024 | 23,80 | 24,30 | 23,50 | 23,70 | -0,84% | - |
13.02.2024 | 24,80 | 24,90 | 23,50 | 23,90 | -4,02% | - |
12.02.2024 | 24,50 | 25,00 | 24,30 | 24,90 | 1,63% | - |
09.02.2024 | 23,80 | 24,70 | 23,50 | 24,50 | 2,51% | - |
08.02.2024 | 23,40 | 24,10 | 23,10 | 23,90 | 2,58% | - |
07.02.2024 | 24,00 | 24,10 | 23,10 | 23,30 | -2,51% | - |
06.02.2024 | 23,40 | 24,10 | 23,10 | 23,90 | 2,58% | - |
05.02.2024 | 23,40 | 23,60 | 22,90 | 23,30 | 0,00% | - |
02.02.2024 | 24,00 | 24,20 | 23,30 | 23,30 | -3,32% | - |
01.02.2024 | 24,00 | 24,50 | 23,70 | 24,10 | 0,84% | - |
31.01.2024 | 24,80 | 24,90 | 23,70 | 23,90 | -3,24% | - |
30.01.2024 | 25,90 | 26,30 | 24,70 | 24,70 | -3,14% | - |
29.01.2024 | 24,80 | 25,50 | 24,50 | 25,50 | 3,24% | - |
26.01.2024 | 25,00 | 25,50 | 24,70 | 24,70 | -1,59% | - |
25.01.2024 | 25,00 | 25,50 | 24,90 | 25,10 | 0,80% | - |
24.01.2024 | 26,00 | 28,30 | 24,90 | 24,90 | -3,86% | - |
23.01.2024 | 25,40 | 26,40 | 25,40 | 25,90 | 1,57% | - |
22.01.2024 | 25,00 | 25,90 | 24,60 | 25,50 | 1,59% | - |
19.01.2024 | 25,40 | 25,60 | 24,70 | 25,10 | -0,79% | - |
18.01.2024 | 25,60 | 26,20 | 24,90 | 25,30 | -1,56% | - |
17.01.2024 | 26,80 | 27,30 | 25,30 | 25,70 | -3,75% | - |
16.01.2024 | 26,20 | 27,50 | 25,90 | 26,70 | 1,91% | - |
15.01.2024 | 26,20 | 26,30 | 26,10 | 26,20 | -0,38% | - |
12.01.2024 | 26,20 | 26,90 | 25,90 | 26,30 | 0,00% | - |
11.01.2024 | 26,80 | 26,80 | 25,50 | 26,30 | -1,50% | - |
10.01.2024 | 28,00 | 28,50 | 26,50 | 26,70 | -4,98% | - |
09.01.2024 | 27,40 | 28,10 | 26,70 | 28,10 | 2,18% | - |
08.01.2024 | 27,60 | 27,80 | 26,90 | 27,50 | -0,72% | - |
05.01.2024 | 27,40 | 27,90 | 26,80 | 27,70 | 1,47% | - |
04.01.2024 | 27,20 | 27,50 | 26,50 | 27,30 | 0,74% | - |
03.01.2024 | 28,20 | 28,40 | 26,70 | 27,10 | -4,24% | - |
02.01.2024 | 28,20 | 29,10 | 27,80 | 28,30 | 0,00% | - |
29.12.2023 | 28,40 | 28,60 | 28,30 | 28,30 | 0,00% | - |
28.12.2023 | 28,70 | 28,90 | 28,00 | 28,30 | -1,39% | - |
27.12.2023 | 28,40 | 28,70 | 27,80 | 28,70 | 0,70% | - |
22.12.2023 | 26,80 | 29,70 | 26,60 | 28,50 | 5,95% | - |
21.12.2023 | 26,60 | 27,30 | 26,30 | 26,90 | 1,51% | - |
20.12.2023 | 27,50 | 27,70 | 26,50 | 26,50 | -3,64% | - |
19.12.2023 | 26,60 | 28,10 | 26,10 | 27,50 | 3,38% | - |
18.12.2023 | 26,20 | 26,90 | 25,70 | 26,60 | 1,14% | - |
15.12.2023 | 25,40 | 26,90 | 25,40 | 26,30 | 3,14% | 600,00 |
14.12.2023 | 25,70 | 26,30 | 24,70 | 25,50 | -2,30% | - |
13.12.2023 | 19,90 | 26,70 | 19,90 | 26,10 | 33,85% | 3.204,00 |
12.12.2023 | 20,00 | 20,00 | 19,20 | 19,50 | -1,02% | 1.005,00 |
11.12.2023 | 19,45 | 19,80 | 19,30 | 19,70 | 0,51% | - |
08.12.2023 | 20,30 | 20,30 | 19,30 | 19,60 | -2,49% | 600,00 |
07.12.2023 | 19,85 | 20,30 | 19,50 | 20,10 | 1,26% | - |
06.12.2023 | 20,70 | 21,10 | 19,60 | 19,85 | -4,57% | - |
05.12.2023 | 21,00 | 21,20 | 20,50 | 20,80 | -1,42% | - |
04.12.2023 | 20,70 | 21,30 | 20,70 | 21,10 | 1,93% | - |
01.12.2023 | 20,50 | 20,90 | 20,30 | 20,70 | 0,98% | - |
30.11.2023 | 20,20 | 20,70 | 20,20 | 20,50 | 1,99% | - |
29.11.2023 | 20,40 | 20,50 | 20,05 | 20,10 | -0,99% | - |
28.11.2023 | 20,20 | 20,40 | 19,85 | 20,30 | 1,00% | - |
27.11.2023 | 20,20 | 20,50 | 19,70 | 20,10 | 0,75% | - |
24.11.2023 | 20,05 | 20,50 | 19,95 | 19,95 | -0,75% | - |
23.11.2023 | 20,10 | 20,30 | 20,05 | 20,10 | 0,00% | - |
22.11.2023 | 20,70 | 20,70 | 20,10 | 20,10 | -1,95% | - |
21.11.2023 | 21,00 | 21,00 | 20,50 | 20,50 | -1,91% | - |
20.11.2023 | 20,80 | 21,00 | 20,50 | 20,90 | 0,00% | - |
17.11.2023 | 20,20 | 20,90 | 20,20 | 20,90 | 2,96% | - |
16.11.2023 | 20,80 | 20,90 | 20,10 | 20,30 | -2,40% | - |
15.11.2023 | 21,30 | 21,70 | 20,70 | 20,80 | -2,35% | - |
14.11.2023 | 20,80 | 21,80 | 20,80 | 21,30 | 1,91% | - |
13.11.2023 | 20,80 | 21,40 | 20,30 | 20,90 | 0,97% | - |
10.11.2023 | 20,60 | 20,95 | 20,30 | 20,70 | 0,00% | - |
09.11.2023 | 21,60 | 22,00 | 20,50 | 20,70 | -4,61% | - |
08.11.2023 | 21,90 | 22,50 | 21,30 | 21,70 | -1,36% | - |
07.11.2023 | 22,30 | 23,00 | 21,90 | 22,00 | -1,35% | - |