Börse:
19,477$
-7,47%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
19,092$
Ask:
19,862$
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2021 | 21,44 | 21,99 | 20,60 | 21,05 | -2,68% | 1.499.243,00 |
| 03.08.2021 | 21,01 | 21,70 | 20,56 | 21,63 | 3,00% | 1.152.851,00 |
| 02.08.2021 | 21,68 | 21,75 | 20,96 | 21,00 | -2,91% | 2.169.917,00 |
| 30.07.2021 | 22,13 | 22,58 | 21,63 | 21,63 | -2,96% | 1.088.761,00 |
| 29.07.2021 | 22,27 | 22,64 | 22,09 | 22,29 | 0,63% | 1.015.377,00 |
| 28.07.2021 | 21,37 | 22,23 | 21,19 | 22,15 | 4,73% | 966.475,00 |
| 27.07.2021 | 21,21 | 21,46 | 20,71 | 21,15 | -0,66% | 857.009,00 |
| 26.07.2021 | 21,63 | 21,90 | 20,90 | 21,29 | -0,79% | 1.627.026,00 |
| 23.07.2021 | 22,17 | 22,28 | 21,32 | 21,46 | -3,46% | 1.676.798,00 |
| 22.07.2021 | 24,36 | 24,36 | 22,18 | 22,23 | -6,32% | 2.036.310,00 |
| 21.07.2021 | 24,21 | 24,30 | 23,34 | 23,73 | -2,18% | 1.409.531,00 |
| 20.07.2021 | 23,11 | 24,27 | 23,11 | 24,26 | 4,52% | 1.234.806,00 |
| 19.07.2021 | 23,17 | 23,39 | 22,75 | 23,21 | 0,22% | 990.747,00 |
| 15.07.2021 | 23,42 | 23,84 | 22,70 | 23,16 | -1,15% | 1.401.213,00 |
| 14.07.2021 | 24,06 | 24,06 | 23,28 | 23,43 | -2,29% | 1.391.290,00 |
| 13.07.2021 | 23,69 | 24,50 | 23,69 | 23,98 | 1,01% | 1.514.178,00 |
| 12.07.2021 | 23,68 | 23,80 | 23,30 | 23,74 | 0,13% | 1.052.557,00 |
| 09.07.2021 | 23,70 | 23,95 | 23,16 | 23,71 | 0,04% | 821.094,00 |
| 08.07.2021 | 23,64 | 24,26 | 23,47 | 23,70 | -1,13% | 950.582,00 |
| 07.07.2021 | 24,20 | 24,20 | 23,52 | 23,97 | -0,66% | 925.381,00 |
| 06.07.2021 | 24,39 | 24,76 | 24,02 | 24,13 | -0,70% | 1.050.979,00 |
| 02.07.2021 | 24,73 | 24,77 | 24,05 | 24,30 | -1,90% | 1.129.277,00 |
| 01.07.2021 | 24,22 | 24,77 | 23,93 | 24,77 | 1,56% | 1.067.425,00 |
| 30.06.2021 | 24,25 | 25,19 | 23,75 | 24,39 | 1,08% | 2.358.770,00 |
| 29.06.2021 | 25,36 | 25,36 | 23,83 | 24,13 | -4,74% | 1.445.726,00 |
| 28.06.2021 | 26,15 | 26,18 | 24,95 | 25,33 | -3,21% | 1.526.690,00 |
| 25.06.2021 | 24,97 | 26,32 | 24,61 | 26,17 | 4,64% | 16.283.596,00 |
| 24.06.2021 | 24,55 | 25,57 | 24,48 | 25,01 | 2,00% | 1.459.950,00 |
| 23.06.2021 | 25,02 | 25,02 | 24,07 | 24,52 | -1,45% | 1.204.855,00 |
| 22.06.2021 | 24,96 | 25,09 | 24,47 | 24,88 | -0,52% | 1.238.733,00 |
| 21.06.2021 | 26,00 | 26,01 | 24,94 | 25,01 | -3,92% | 1.760.966,00 |
| 18.06.2021 | 25,79 | 26,23 | 25,24 | 26,03 | 0,70% | 2.644.401,00 |
| 17.06.2021 | 25,83 | 26,50 | 25,42 | 25,85 | -0,19% | 1.015.623,00 |
| 16.06.2021 | 26,31 | 26,72 | 25,46 | 25,90 | -1,41% | 1.570.369,00 |
| 15.06.2021 | 27,07 | 27,10 | 26,04 | 26,27 | -3,56% | 1.474.055,00 |
| 14.06.2021 | 27,36 | 27,68 | 26,86 | 27,24 | -0,66% | 1.442.673,00 |
| 11.06.2021 | 27,09 | 27,60 | 26,91 | 27,42 | 0,44% | 1.201.621,00 |
| 10.06.2021 | 25,95 | 27,34 | 25,70 | 27,30 | 4,48% | 1.694.301,00 |
| 09.06.2021 | 26,73 | 27,06 | 25,62 | 26,13 | -1,66% | 1.787.321,00 |
| 08.06.2021 | 25,40 | 26,63 | 25,24 | 26,57 | 4,61% | 1.986.047,00 |
| 07.06.2021 | 23,72 | 26,05 | 23,65 | 25,40 | 7,22% | 3.794.634,00 |
| 04.06.2021 | 23,39 | 23,72 | 22,68 | 23,69 | 1,63% | 1.385.939,00 |
| 03.06.2021 | 22,56 | 23,75 | 22,21 | 23,31 | 3,05% | 1.738.603,00 |
| 02.06.2021 | 22,50 | 22,98 | 22,32 | 22,62 | 1,21% | 1.335.444,00 |
| 01.06.2021 | 22,51 | 22,69 | 21,77 | 22,35 | 0,04% | 1.068.655,00 |
| 28.05.2021 | 22,08 | 22,73 | 22,08 | 22,34 | 1,36% | 1.023.362,00 |
| 27.05.2021 | 21,85 | 22,31 | 21,60 | 22,04 | 1,52% | 1.133.934,00 |
| 26.05.2021 | 21,26 | 21,76 | 21,16 | 21,71 | 2,02% | 1.183.527,00 |
| 25.05.2021 | 21,34 | 21,73 | 21,24 | 21,28 | -0,19% | 1.382.623,00 |
| 24.05.2021 | 22,00 | 22,09 | 21,22 | 21,32 | -2,83% | 1.280.393,00 |
| 21.05.2021 | 21,59 | 22,15 | 21,41 | 21,94 | 1,67% | 1.175.885,00 |
| 20.05.2021 | 20,76 | 21,67 | 20,65 | 21,58 | 4,15% | 1.262.065,00 |
| 19.05.2021 | 21,24 | 21,30 | 20,62 | 20,72 | -3,13% | 1.428.603,00 |
| 18.05.2021 | 21,26 | 21,97 | 21,20 | 21,39 | 0,75% | 2.202.392,00 |
| 17.05.2021 | 21,51 | 22,28 | 21,02 | 21,23 | -2,48% | 1.663.906,00 |
| 14.05.2021 | 21,27 | 21,94 | 20,87 | 21,77 | 2,59% | 1.366.417,00 |
| 13.05.2021 | 21,85 | 21,99 | 20,93 | 21,22 | -2,79% | 1.986.919,00 |
| 12.05.2021 | 20,77 | 22,33 | 20,74 | 21,83 | 4,75% | 2.300.170,00 |
| 11.05.2021 | 20,65 | 21,60 | 20,36 | 20,84 | -0,86% | 2.038.903,00 |
| 10.05.2021 | 20,90 | 21,27 | 20,62 | 21,02 | -0,24% | 1.320.998,00 |
| 07.05.2021 | 20,89 | 21,59 | 20,65 | 21,07 | 0,57% | 1.535.984,00 |
| 06.05.2021 | 19,55 | 20,99 | 19,53 | 20,95 | 7,99% | 2.700.997,00 |
| 05.05.2021 | 19,42 | 19,75 | 19,20 | 19,40 | -0,61% | 1.786.507,00 |
| 04.05.2021 | 20,13 | 20,23 | 19,34 | 19,52 | -3,60% | 2.513.295,00 |
| 03.05.2021 | 20,54 | 20,70 | 20,21 | 20,25 | -1,51% | 1.532.323,00 |
| 30.04.2021 | 20,33 | 20,79 | 20,30 | 20,56 | -0,15% | 1.268.395,00 |
| 29.04.2021 | 20,94 | 21,22 | 20,43 | 20,59 | -0,87% | 1.024.173,00 |
| 28.04.2021 | 21,16 | 21,18 | 20,70 | 20,77 | -1,33% | 1.395.126,00 |
| 27.04.2021 | 21,31 | 21,37 | 20,83 | 21,05 | -1,41% | 1.764.260,00 |
| 26.04.2021 | 20,65 | 21,65 | 20,49 | 21,35 | 4,15% | 1.717.815,00 |
| 23.04.2021 | 20,85 | 21,47 | 20,49 | 20,50 | -1,77% | 1.883.838,00 |
| 22.04.2021 | 21,47 | 21,74 | 20,84 | 20,87 | -2,79% | 1.944.923,00 |
| 21.04.2021 | 20,82 | 21,53 | 20,68 | 21,47 | 3,22% | 1.453.674,00 |
| 20.04.2021 | 20,70 | 21,25 | 20,59 | 20,80 | 0,39% | 1.467.434,00 |
| 19.04.2021 | 21,04 | 21,42 | 20,24 | 20,72 | -2,03% | 2.257.296,00 |
| 16.04.2021 | 21,32 | 21,40 | 20,84 | 21,15 | -0,24% | 4.781.028,00 |
| 15.04.2021 | 21,34 | 21,57 | 21,03 | 21,20 | -0,38% | 2.218.291,00 |
| 14.04.2021 | 20,61 | 21,78 | 20,61 | 21,28 | 3,30% | 2.838.454,00 |
| 13.04.2021 | 20,50 | 20,90 | 20,42 | 20,60 | 0,83% | 1.750.434,00 |
| 12.04.2021 | 20,40 | 20,71 | 20,12 | 20,43 | 0,20% | 2.023.916,00 |
| 09.04.2021 | 20,78 | 20,86 | 20,31 | 20,39 | -1,40% | 1.716.630,00 |
| 08.04.2021 | 21,59 | 21,60 | 20,53 | 20,68 | -2,59% | 2.762.031,00 |
| 07.04.2021 | 20,39 | 21,68 | 20,37 | 21,23 | 2,86% | 4.228.219,00 |
| 06.04.2021 | 20,75 | 21,18 | 20,36 | 20,64 | -2,55% | 7.976.552,00 |
| 05.04.2021 | 21,25 | 22,07 | 20,92 | 21,18 | -17,23% | 11.604.254,00 |
| 01.04.2021 | 25,86 | 26,28 | 25,26 | 25,59 | -0,81% | 1.503.392,00 |
| 31.03.2021 | 25,94 | 26,56 | 25,43 | 25,80 | 0,35% | 1.823.411,00 |
| 30.03.2021 | 25,12 | 25,98 | 24,99 | 25,71 | 1,62% | 1.038.257,00 |
| 29.03.2021 | 25,80 | 26,12 | 25,23 | 25,30 | -2,17% | 1.495.597,00 |
| 26.03.2021 | 25,95 | 26,30 | 25,37 | 25,86 | -0,61% | 1.388.996,00 |
| 25.03.2021 | 25,09 | 26,20 | 24,99 | 26,02 | 2,68% | 1.499.552,00 |
| 24.03.2021 | 25,86 | 26,18 | 25,22 | 25,34 | -2,09% | 1.525.545,00 |
| 23.03.2021 | 26,94 | 26,94 | 25,78 | 25,88 | -4,15% | 2.524.775,00 |
| 22.03.2021 | 27,86 | 28,31 | 26,96 | 27,00 | -2,70% | 1.709.616,00 |
| 19.03.2021 | 27,31 | 27,98 | 26,65 | 27,75 | 2,59% | 2.882.645,00 |
| 18.03.2021 | 27,36 | 27,89 | 26,75 | 27,05 | -1,81% | 1.758.458,00 |
| 17.03.2021 | 27,39 | 28,07 | 27,06 | 27,55 | 0,77% | 2.357.551,00 |
| 16.03.2021 | 30,12 | 30,16 | 26,75 | 27,34 | -8,84% | 4.513.961,00 |
| 15.03.2021 | 27,08 | 30,11 | 26,86 | 29,99 | 10,91% | 4.534.146,00 |
| 12.03.2021 | 26,55 | 27,30 | 25,98 | 27,04 | 1,08% | 2.767.043,00 |