Börse:
53,655$
-0,01%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
53,002$
Ask:
54,308$
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 54,37 | 54,73 | 53,13 | 53,66 | -1,47% | 750.072,00 |
| 14.01.2021 | 53,42 | 54,91 | 53,25 | 54,46 | 2,16% | 554.231,00 |
| 13.01.2021 | 53,77 | 54,45 | 53,13 | 53,31 | -0,49% | 628.821,00 |
| 12.01.2021 | 54,36 | 55,05 | 52,63 | 53,57 | -1,65% | 708.144,00 |
| 11.01.2021 | 53,20 | 54,85 | 52,10 | 54,47 | 2,52% | - |
| 08.01.2021 | 55,23 | 55,85 | 52,80 | 53,13 | -3,38% | 1.045.207,00 |
| 07.01.2021 | 53,34 | 55,78 | 53,34 | 54,99 | 2,23% | 917.954,00 |
| 06.01.2021 | 51,72 | 54,05 | 51,04 | 53,79 | 3,38% | 1.384.841,00 |
| 05.01.2021 | 52,90 | 53,47 | 51,64 | 52,03 | -1,62% | 901.021,00 |
| 04.01.2021 | 53,87 | 54,46 | 52,41 | 52,88 | -1,08% | - |
| 31.12.2020 | 53,87 | 53,89 | 52,81 | 53,46 | -0,43% | 520.772,00 |
| 30.12.2020 | 53,88 | 54,59 | 53,06 | 53,69 | -0,17% | 606.609,00 |
| 29.12.2020 | 52,66 | 53,97 | 51,64 | 53,78 | 1,15% | 753.600,00 |
| 28.12.2020 | 55,56 | 55,84 | 52,92 | 53,17 | -3,34% | 883.277,00 |
| 24.12.2020 | 55,56 | 55,80 | 54,94 | 55,01 | -0,15% | 251.438,00 |
| 23.12.2020 | 55,72 | 55,90 | 54,86 | 55,09 | -0,90% | 933.867,00 |
| 22.12.2020 | 57,07 | 57,26 | 55,35 | 55,59 | -1,93% | 866.938,00 |
| 21.12.2020 | 54,99 | 57,16 | 54,99 | 56,68 | 2,59% | - |
| 18.12.2020 | 55,54 | 55,90 | 54,39 | 55,25 | 0,07% | 1.780.684,00 |
| 17.12.2020 | 53,45 | 55,41 | 53,32 | 55,21 | 4,01% | 1.032.134,00 |
| 16.12.2020 | 53,17 | 53,60 | 52,26 | 53,08 | 0,97% | 941.583,00 |
| 15.12.2020 | 52,45 | 52,86 | 51,31 | 52,57 | 0,84% | 639.411,00 |
| 14.12.2020 | 51,79 | 52,85 | 51,63 | 52,13 | 1,70% | 982.375,00 |
| 11.12.2020 | 52,45 | 52,82 | 50,25 | 51,26 | -2,49% | 1.019.524,00 |
| 10.12.2020 | 52,21 | 53,40 | 52,06 | 52,57 | 0,46% | 634.221,00 |
| 09.12.2020 | 53,94 | 54,22 | 51,55 | 52,33 | -3,20% | 865.116,00 |
| 08.12.2020 | 53,21 | 54,15 | 52,30 | 54,06 | 1,27% | 1.155.270,00 |
| 07.12.2020 | 54,69 | 55,00 | 53,16 | 53,38 | -1,59% | 1.018.734,00 |
| 04.12.2020 | 53,49 | 54,90 | 52,88 | 54,24 | 1,80% | 707.279,00 |
| 03.12.2020 | 54,88 | 55,45 | 52,88 | 53,28 | -2,65% | 1.086.754,00 |
| 02.12.2020 | 56,50 | 56,50 | 54,29 | 54,73 | -3,57% | 947.991,00 |
| 01.12.2020 | 57,17 | 57,21 | 55,94 | 56,75 | 0,17% | - |
| 30.11.2020 | 56,70 | 56,80 | 55,36 | 56,66 | 1,18% | 1.184.435,00 |
| 27.11.2020 | 56,19 | 56,28 | 55,10 | 56,00 | 0,25% | 488.693,00 |
| 25.11.2020 | 54,89 | 57,46 | 54,72 | 55,86 | 2,08% | 1.272.312,00 |
| 24.11.2020 | 54,07 | 54,84 | 53,53 | 54,72 | 1,63% | 1.111.931,00 |
| 23.11.2020 | 54,12 | 54,21 | 52,80 | 53,84 | 0,50% | 645.082,00 |
| 20.11.2020 | 53,50 | 53,95 | 52,72 | 53,57 | -0,07% | 932.275,00 |
| 19.11.2020 | 53,78 | 54,24 | 53,12 | 53,61 | -0,39% | 775.111,00 |
| 18.11.2020 | 55,54 | 55,81 | 53,61 | 53,82 | -2,66% | 1.043.569,00 |
| 17.11.2020 | 54,17 | 55,90 | 53,69 | 55,29 | 1,21% | 1.296.776,00 |
| 16.11.2020 | 53,54 | 55,00 | 53,03 | 54,63 | 5,93% | 1.794.774,00 |
| 13.11.2020 | 51,00 | 51,80 | 50,95 | 51,57 | 1,90% | 570.628,00 |
| 12.11.2020 | 49,32 | 50,88 | 49,23 | 50,61 | 3,14% | 757.364,00 |
| 11.11.2020 | 49,52 | 49,87 | 48,83 | 49,07 | 0,12% | 782.759,00 |
| 10.11.2020 | 50,15 | 50,46 | 48,81 | 49,01 | -2,04% | 1.150.395,00 |
| 09.11.2020 | 51,37 | 51,90 | 49,75 | 50,03 | -0,32% | 1.070.801,00 |
| 06.11.2020 | 48,09 | 50,50 | 48,09 | 50,19 | 3,36% | 967.744,00 |
| 05.11.2020 | 46,40 | 49,95 | 46,13 | 48,56 | -1,16% | 1.582.147,00 |
| 04.11.2020 | 46,80 | 50,08 | 46,80 | 49,13 | 5,43% | 1.855.989,00 |
| 03.11.2020 | 45,36 | 46,92 | 45,36 | 46,60 | 2,10% | 770.856,00 |
| 02.11.2020 | 46,50 | 46,56 | 44,78 | 45,64 | -1,74% | 1.297.177,00 |
| 30.10.2020 | 46,80 | 47,67 | 45,35 | 46,45 | -1,90% | 1.325.781,00 |
| 29.10.2020 | 46,69 | 48,00 | 45,93 | 47,35 | 2,00% | 1.006.787,00 |
| 28.10.2020 | 45,90 | 47,75 | 45,32 | 46,42 | 0,13% | 2.099.199,00 |
| 27.10.2020 | 45,00 | 47,55 | 44,55 | 46,36 | 3,32% | 2.232.276,00 |
| 26.10.2020 | 42,90 | 44,91 | 42,90 | 44,87 | 3,94% | 1.362.844,00 |
| 23.10.2020 | 42,37 | 43,33 | 42,16 | 43,17 | 2,23% | 920.961,00 |
| 22.10.2020 | 41,02 | 42,47 | 41,02 | 42,23 | 2,90% | 493.140,00 |
| 21.10.2020 | 41,34 | 41,59 | 40,61 | 41,04 | -0,41% | 528.452,00 |
| 20.10.2020 | 41,49 | 41,98 | 40,38 | 41,21 | -0,67% | 1.029.086,00 |
| 19.10.2020 | 42,93 | 43,47 | 41,40 | 41,49 | -2,63% | 746.287,00 |
| 16.10.2020 | 42,56 | 44,28 | 42,50 | 42,61 | -0,23% | 1.505.653,00 |
| 15.10.2020 | 42,45 | 43,19 | 41,92 | 42,71 | -0,49% | 698.083,00 |
| 14.10.2020 | 43,79 | 43,81 | 42,90 | 42,92 | -0,79% | 542.525,00 |
| 13.10.2020 | 43,25 | 43,65 | 42,88 | 43,26 | 0,32% | 414.284,00 |
| 12.10.2020 | 43,19 | 43,57 | 42,57 | 43,12 | 0,91% | 738.367,00 |
| 09.10.2020 | 43,17 | 43,30 | 42,41 | 42,73 | -1,04% | 547.287,00 |
| 08.10.2020 | 43,21 | 43,21 | 42,16 | 43,18 | 0,68% | 631.022,00 |
| 07.10.2020 | 41,95 | 43,15 | 41,93 | 42,89 | 2,90% | 719.150,00 |
| 06.10.2020 | 42,20 | 42,70 | 41,48 | 41,68 | -1,09% | 630.746,00 |
| 05.10.2020 | 41,82 | 42,40 | 41,54 | 42,14 | 1,89% | 1.162.026,00 |
| 02.10.2020 | 41,39 | 42,22 | 40,87 | 41,36 | -1,85% | 1.045.338,00 |
| 01.10.2020 | 41,25 | 42,36 | 41,24 | 42,14 | 2,16% | 724.542,00 |
| 30.09.2020 | 41,11 | 41,64 | 40,56 | 41,25 | 2,08% | 884.290,00 |
| 29.09.2020 | 40,10 | 40,93 | 39,88 | 40,41 | 0,45% | 600.598,00 |
| 28.09.2020 | 40,58 | 40,67 | 39,67 | 40,23 | 0,12% | 632.086,00 |
| 25.09.2020 | 38,73 | 40,51 | 38,65 | 40,18 | 4,07% | 822.031,00 |
| 24.09.2020 | 40,04 | 40,11 | 37,56 | 38,61 | -4,55% | 2.249.757,00 |
| 23.09.2020 | 41,00 | 41,40 | 40,35 | 40,45 | -1,27% | 807.305,00 |
| 22.09.2020 | 41,53 | 41,53 | 39,57 | 40,97 | -0,85% | 928.147,00 |
| 21.09.2020 | 41,79 | 42,02 | 40,58 | 41,32 | -2,59% | 1.158.777,00 |
| 18.09.2020 | 41,14 | 42,63 | 40,92 | 42,42 | 4,07% | 2.423.959,00 |
| 17.09.2020 | 38,75 | 40,92 | 38,53 | 40,76 | 3,98% | 1.326.290,00 |
| 16.09.2020 | 38,96 | 39,71 | 38,80 | 39,20 | 1,06% | 960.385,00 |
| 15.09.2020 | 39,00 | 39,40 | 38,52 | 38,79 | 0,47% | 855.748,00 |
| 14.09.2020 | 37,25 | 39,13 | 37,16 | 38,61 | 5,43% | 1.204.416,00 |
| 11.09.2020 | 36,58 | 37,22 | 36,33 | 36,62 | 0,55% | 947.407,00 |
| 10.09.2020 | 37,99 | 38,04 | 36,35 | 36,42 | -3,91% | 1.020.070,00 |
| 09.09.2020 | 38,51 | 38,71 | 37,77 | 37,90 | -0,79% | 859.010,00 |
| 08.09.2020 | 37,86 | 38,80 | 37,52 | 38,20 | -0,18% | 957.409,00 |
| 04.09.2020 | 38,26 | 38,79 | 36,79 | 38,27 | -0,31% | 1.375.618,00 |
| 03.09.2020 | 39,07 | 39,14 | 37,80 | 38,39 | -2,12% | 952.307,00 |
| 02.09.2020 | 38,53 | 39,30 | 38,08 | 39,22 | 2,99% | 1.056.355,00 |
| 01.09.2020 | 39,56 | 39,74 | 37,91 | 38,08 | -3,81% | 999.157,00 |
| 31.08.2020 | 38,50 | 39,83 | 38,42 | 39,59 | 4,24% | 1.229.849,00 |
| 28.08.2020 | 38,05 | 38,15 | 37,43 | 37,98 | 0,00% | 688.509,00 |
| 27.08.2020 | 37,84 | 38,30 | 37,51 | 37,98 | 0,82% | 924.029,00 |
| 26.08.2020 | 38,37 | 38,43 | 37,36 | 37,67 | -1,82% | 1.119.951,00 |
| 25.08.2020 | 38,29 | 38,57 | 37,87 | 38,37 | 0,97% | 1.455.092,00 |