18,447$
1,36%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 18,20 | 18,50 | 18,05 | 18,49 | 1,59% | 1.531.606,00 |
27.03.2024 | 17,90 | 18,20 | 17,73 | 18,20 | 2,30% | 1.701.367,00 |
26.03.2024 | 17,95 | 18,03 | 17,68 | 17,79 | -0,28% | 1.445.409,00 |
25.03.2024 | 18,00 | 18,20 | 17,56 | 17,84 | -0,61% | 1.845.162,00 |
22.03.2024 | 18,34 | 18,39 | 17,91 | 17,95 | -2,50% | 1.480.951,00 |
21.03.2024 | 18,67 | 19,00 | 18,31 | 18,41 | -1,34% | 1.968.068,00 |
20.03.2024 | 18,60 | 18,78 | 18,30 | 18,66 | -0,21% | 1.404.300,00 |
19.03.2024 | 18,63 | 18,91 | 18,47 | 18,70 | -0,11% | 2.016.922,00 |
18.03.2024 | 18,59 | 18,77 | 18,16 | 18,72 | 1,30% | 2.189.602,00 |
15.03.2024 | 18,62 | 18,83 | 18,21 | 18,48 | -1,33% | 3.760.014,00 |
14.03.2024 | 19,48 | 19,50 | 18,55 | 18,73 | -4,24% | 2.768.336,00 |
13.03.2024 | 19,91 | 20,34 | 19,16 | 19,56 | -2,10% | 2.638.777,00 |
12.03.2024 | 19,49 | 20,49 | 19,11 | 19,98 | -17,20% | 7.402.568,00 |
11.03.2024 | 23,30 | 24,27 | 23,26 | 24,13 | 2,94% | 2.077.414,00 |
08.03.2024 | 23,93 | 24,14 | 23,22 | 23,44 | -0,26% | 2.042.090,00 |
07.03.2024 | 23,42 | 24,13 | 23,32 | 23,50 | 1,25% | 1.557.831,00 |
06.03.2024 | 24,02 | 24,16 | 22,98 | 23,21 | -2,48% | 2.178.239,00 |
05.03.2024 | 23,81 | 24,20 | 23,69 | 23,80 | 0,13% | 1.303.962,00 |
04.03.2024 | 24,01 | 24,22 | 23,50 | 23,77 | -1,00% | 1.357.577,00 |
01.03.2024 | 23,52 | 24,53 | 23,35 | 24,01 | 3,31% | 2.500.271,00 |
29.02.2024 | 24,30 | 24,30 | 22,98 | 23,24 | -2,13% | 2.835.529,00 |
28.02.2024 | 24,64 | 25,20 | 23,36 | 23,75 | -9,75% | 4.835.585,00 |
27.02.2024 | 26,04 | 26,56 | 25,60 | 26,31 | 1,58% | 2.073.127,00 |
26.02.2024 | 24,67 | 25,97 | 24,64 | 25,90 | 4,52% | 1.464.099,00 |
23.02.2024 | 24,93 | 25,25 | 24,60 | 24,78 | -0,16% | 1.404.120,00 |
22.02.2024 | 24,89 | 25,10 | 24,44 | 24,82 | -0,20% | 1.027.719,00 |
21.02.2024 | 24,68 | 25,03 | 24,47 | 24,87 | 0,04% | 1.112.434,00 |
20.02.2024 | 24,73 | 25,10 | 24,60 | 24,86 | -1,00% | 985.385,00 |
16.02.2024 | 25,04 | 25,28 | 24,55 | 25,11 | -0,28% | 1.504.234,00 |
15.02.2024 | 25,71 | 25,99 | 23,54 | 25,18 | -1,33% | 3.529.664,00 |
14.02.2024 | 25,97 | 25,99 | 25,33 | 25,52 | -0,22% | 1.515.698,00 |
13.02.2024 | 26,07 | 26,41 | 25,24 | 25,58 | -4,50% | 2.752.302,00 |
12.02.2024 | 26,17 | 26,78 | 26,09 | 26,78 | 1,59% | 1.388.606,00 |
09.02.2024 | 26,00 | 26,46 | 25,38 | 26,36 | 2,63% | 1.182.080,00 |
08.02.2024 | 25,32 | 25,80 | 24,94 | 25,69 | 1,88% | 1.020.272,00 |
07.02.2024 | 25,70 | 25,73 | 24,98 | 25,21 | -2,06% | 985.322,00 |
06.02.2024 | 25,01 | 25,91 | 24,86 | 25,74 | 2,55% | 1.601.974,00 |
05.02.2024 | 24,98 | 25,19 | 24,52 | 25,10 | -0,75% | 1.384.406,00 |
02.02.2024 | 25,78 | 25,78 | 25,07 | 25,29 | -3,25% | 1.212.394,00 |
01.02.2024 | 26,07 | 26,33 | 25,61 | 26,14 | 1,00% | 1.171.332,00 |
31.01.2024 | 26,64 | 26,83 | 25,67 | 25,88 | -3,54% | 1.862.338,00 |
30.01.2024 | 27,89 | 27,94 | 26,71 | 26,83 | -2,58% | 1.518.025,00 |
29.01.2024 | 27,15 | 27,58 | 26,52 | 27,54 | 2,23% | 1.216.726,00 |
26.01.2024 | 27,18 | 27,74 | 26,88 | 26,94 | -0,88% | 1.208.243,00 |
25.01.2024 | 27,44 | 27,66 | 26,92 | 27,18 | -0,04% | 2.003.274,00 |
24.01.2024 | 29,29 | 29,29 | 27,02 | 27,19 | -3,41% | 1.761.849,00 |
23.01.2024 | 28,16 | 28,47 | 27,56 | 28,15 | 1,40% | 1.555.331,00 |
22.01.2024 | 27,41 | 28,15 | 27,28 | 27,76 | 1,72% | 1.272.013,00 |
19.01.2024 | 27,68 | 27,68 | 27,01 | 27,29 | -1,09% | 2.317.128,00 |
18.01.2024 | 28,13 | 28,13 | 26,99 | 27,59 | -1,46% | 1.447.455,00 |
17.01.2024 | 28,62 | 28,72 | 27,50 | 28,00 | -3,28% | 1.654.650,00 |
16.01.2024 | 28,61 | 29,18 | 28,24 | 28,95 | 0,77% | 1.411.984,00 |
12.01.2024 | 29,15 | 29,29 | 28,44 | 28,73 | -0,24% | 972.765,00 |
11.01.2024 | 29,02 | 29,30 | 27,93 | 28,80 | -1,71% | 1.889.438,00 |
10.01.2024 | 30,68 | 31,10 | 29,10 | 29,30 | -4,44% | 2.029.339,00 |
09.01.2024 | 29,66 | 30,79 | 29,32 | 30,66 | 1,66% | 1.625.160,00 |
08.01.2024 | 30,01 | 30,21 | 29,50 | 30,16 | -0,56% | 2.476.934,00 |
05.01.2024 | 29,59 | 30,54 | 29,39 | 30,33 | 1,27% | 1.248.182,00 |
04.01.2024 | 29,74 | 30,04 | 29,14 | 29,95 | 1,29% | 1.554.615,00 |
03.01.2024 | 30,83 | 30,86 | 29,20 | 29,57 | -4,18% | 1.511.086,00 |
02.01.2024 | 31,09 | 31,82 | 30,63 | 30,86 | -1,44% | 1.637.796,00 |
29.12.2023 | 31,70 | 31,80 | 31,15 | 31,31 | -0,24% | 1.299.292,00 |
28.12.2023 | 31,66 | 31,92 | 31,26 | 31,39 | -1,21% | 1.061.294,00 |
27.12.2023 | 31,12 | 31,93 | 30,75 | 31,77 | 2,07% | 1.256.061,00 |
26.12.2023 | 31,75 | 31,75 | 31,10 | 31,13 | -0,88% | 923.663,00 |
22.12.2023 | 30,10 | 32,59 | 30,07 | 31,40 | 6,37% | 2.342.470,00 |
21.12.2023 | 29,56 | 29,92 | 28,97 | 29,52 | 1,55% | 1.236.423,00 |
20.12.2023 | 30,08 | 30,31 | 29,00 | 29,07 | -3,45% | 1.671.423,00 |
19.12.2023 | 30,20 | 30,47 | 29,08 | 30,11 | 3,76% | 2.720.816,00 |
18.12.2023 | 28,50 | 29,37 | 28,15 | 29,02 | 1,54% | 1.895.556,00 |
15.12.2023 | 28,30 | 29,45 | 27,94 | 28,58 | 1,82% | 4.693.088,00 |
14.12.2023 | 27,24 | 28,80 | 27,22 | 28,07 | -1,40% | 2.861.700,00 |
13.12.2023 | 21,50 | 28,94 | 21,41 | 28,47 | 34,48% | 14.153.458,00 |
12.12.2023 | 21,31 | 21,39 | 20,76 | 21,17 | 0,38% | 2.168.214,00 |
11.12.2023 | 21,17 | 21,26 | 20,88 | 21,09 | 0,52% | 1.477.278,00 |
08.12.2023 | 21,73 | 21,73 | 20,87 | 20,98 | -3,67% | 1.440.135,00 |
07.12.2023 | 21,51 | 21,84 | 21,20 | 21,78 | 1,78% | 2.875.151,00 |
06.12.2023 | 22,48 | 22,56 | 21,20 | 21,40 | -3,95% | 1.356.340,00 |
05.12.2023 | 22,69 | 22,70 | 22,18 | 22,28 | -2,49% | 1.140.965,00 |
04.12.2023 | 22,52 | 23,06 | 22,42 | 22,85 | 1,11% | 1.128.866,00 |
01.12.2023 | 22,35 | 22,76 | 22,07 | 22,60 | 1,44% | 1.203.048,00 |
30.11.2023 | 22,40 | 22,49 | 22,03 | 22,28 | 0,68% | 1.360.050,00 |
29.11.2023 | 22,40 | 22,50 | 22,03 | 22,13 | -0,72% | 927.090,00 |
28.11.2023 | 22,16 | 22,29 | 21,87 | 22,29 | 0,77% | 946.546,00 |
27.11.2023 | 22,19 | 22,28 | 21,59 | 22,12 | -0,76% | 902.878,00 |
24.11.2023 | 22,02 | 22,30 | 21,86 | 22,29 | 1,36% | 528.989,00 |
22.11.2023 | 22,27 | 22,45 | 21,86 | 21,99 | -1,96% | 1.190.242,00 |
21.11.2023 | 22,76 | 22,91 | 22,37 | 22,43 | -2,14% | 897.581,00 |
20.11.2023 | 22,64 | 22,94 | 22,54 | 22,92 | 0,35% | 866.445,00 |
17.11.2023 | 22,29 | 22,86 | 22,15 | 22,84 | 3,35% | 1.216.963,00 |
16.11.2023 | 22,46 | 22,63 | 21,82 | 22,10 | -2,08% | 964.457,00 |
15.11.2023 | 23,17 | 23,39 | 22,57 | 22,57 | -2,76% | 1.021.222,00 |
14.11.2023 | 23,14 | 23,26 | 22,85 | 23,21 | 3,52% | 1.670.372,00 |
13.11.2023 | 22,07 | 22,46 | 21,80 | 22,42 | 0,99% | 1.200.071,00 |
10.11.2023 | 22,18 | 22,39 | 21,58 | 22,20 | 0,82% | 1.435.440,00 |
09.11.2023 | 23,27 | 23,32 | 21,83 | 22,02 | -5,05% | 1.625.279,00 |
08.11.2023 | 23,54 | 23,83 | 22,86 | 23,19 | -1,32% | 1.264.346,00 |
07.11.2023 | 23,99 | 24,05 | 23,34 | 23,50 | -2,00% | 1.677.392,00 |
06.11.2023 | 25,10 | 25,57 | 23,57 | 23,98 | -0,37% | 2.277.508,00 |
03.11.2023 | 24,00 | 24,73 | 22,78 | 24,07 | 4,70% | 2.822.301,00 |