Börse:
20,596$
0,81%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
20,520$
Ask:
20,672$
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2021 | 20,51 | 20,92 | 20,48 | 20,58 | 0,73% | - |
| 12.04.2021 | 20,40 | 20,71 | 20,12 | 20,43 | 0,20% | 2.020.708,00 |
| 09.04.2021 | 20,78 | 20,86 | 20,31 | 20,39 | -1,40% | 1.697.711,00 |
| 08.04.2021 | 21,59 | 21,60 | 20,53 | 20,68 | -2,59% | 2.742.774,00 |
| 07.04.2021 | 20,39 | 21,68 | 20,37 | 21,23 | 2,86% | 4.198.146,00 |
| 06.04.2021 | 20,75 | 21,18 | 20,36 | 20,64 | -2,55% | 7.936.991,00 |
| 05.04.2021 | 21,25 | 22,07 | 20,92 | 21,18 | -17,23% | 11.554.484,00 |
| 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% | 1.816.181,00 |
| 30.03.2021 | 25,12 | 25,98 | 24,99 | 25,71 | 1,62% | 1.036.707,00 |
| 29.03.2021 | 25,80 | 26,12 | 25,23 | 25,30 | -2,17% | 1.482.654,00 |
| 26.03.2021 | 25,95 | 26,30 | 25,37 | 25,86 | -0,51% | 1.388.996,00 |
| 25.03.2021 | 25,06 | 26,16 | 25,01 | 25,99 | 2,57% | 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 |
| 11.03.2021 | 27,18 | 27,58 | 26,42 | 26,75 | -0,52% | 4.959.385,00 |
| 10.03.2021 | 25,61 | 28,87 | 25,56 | 26,89 | 7,47% | 11.652.924,00 |
| 09.03.2021 | 25,95 | 26,25 | 23,35 | 25,02 | -45,35% | 23.857.639,00 |
| 08.03.2021 | 49,08 | 49,23 | 45,71 | 45,78 | -6,53% | 1.164.739,00 |
| 05.03.2021 | 46,03 | 49,25 | 44,33 | 48,98 | 6,90% | 1.613.309,00 |
| 04.03.2021 | 47,52 | 48,16 | 45,44 | 45,82 | -3,41% | 1.144.880,00 |
| 03.03.2021 | 47,07 | 48,10 | 45,55 | 47,44 | 1,07% | 1.601.109,00 |
| 02.03.2021 | 49,22 | 49,75 | 46,87 | 46,94 | -5,29% | 719.168,00 |
| 01.03.2021 | 49,34 | 49,91 | 48,56 | 49,56 | 1,20% | 811.062,00 |
| 26.02.2021 | 47,34 | 49,37 | 47,13 | 48,97 | 3,51% | 912.084,00 |
| 25.02.2021 | 48,29 | 50,13 | 47,17 | 47,31 | -2,83% | 1.189.920,00 |
| 24.02.2021 | 49,71 | 50,40 | 48,33 | 48,69 | -2,11% | 1.018.358,00 |
| 23.02.2021 | 48,78 | 50,61 | 48,13 | 49,74 | -0,88% | 924.925,00 |
| 22.02.2021 | 50,63 | 52,12 | 50,07 | 50,18 | -3,00% | 653.313,00 |
| 19.02.2021 | 50,69 | 52,11 | 50,47 | 51,73 | 2,60% | 528.662,00 |
| 18.02.2021 | 49,86 | 50,90 | 49,47 | 50,42 | 0,70% | 651.561,00 |
| 17.02.2021 | 49,00 | 50,21 | 48,12 | 50,07 | 1,93% | 792.758,00 |
| 16.02.2021 | 50,50 | 50,88 | 48,86 | 49,12 | -2,01% | 1.038.707,00 |
| 12.02.2021 | 51,01 | 51,13 | 49,64 | 50,13 | -2,17% | 721.171,00 |
| 11.02.2021 | 51,92 | 52,64 | 50,61 | 51,24 | -0,76% | 661.367,00 |
| 10.02.2021 | 50,45 | 52,80 | 50,40 | 51,63 | 2,34% | 884.660,00 |
| 09.02.2021 | 51,07 | 51,76 | 50,03 | 50,45 | -1,62% | 784.105,00 |
| 08.02.2021 | 52,24 | 52,78 | 51,08 | 51,28 | -0,81% | 760.498,00 |
| 05.02.2021 | 50,61 | 51,95 | 50,10 | 51,70 | 1,23% | 794.241,00 |
| 04.02.2021 | 49,63 | 51,61 | 49,30 | 51,07 | 3,55% | 568.229,00 |
| 03.02.2021 | 49,45 | 51,21 | 49,22 | 49,32 | -0,22% | 1.123.154,00 |
| 02.02.2021 | 46,97 | 50,30 | 46,93 | 49,43 | 6,12% | 1.443.982,00 |
| 01.02.2021 | 48,49 | 48,90 | 45,65 | 46,58 | -3,06% | 1.662.377,00 |
| 29.01.2021 | 49,73 | 49,96 | 47,26 | 48,05 | -3,01% | 945.065,00 |
| 28.01.2021 | 48,23 | 49,85 | 47,14 | 49,54 | 1,91% | 1.386.129,00 |
| 27.01.2021 | 51,33 | 51,50 | 48,32 | 48,61 | -5,81% | 1.556.713,00 |
| 26.01.2021 | 54,17 | 54,50 | 51,50 | 51,61 | -4,34% | 991.563,00 |
| 25.01.2021 | 53,20 | 54,58 | 52,70 | 53,95 | 2,12% | 1.117.590,00 |
| 22.01.2021 | 51,99 | 52,99 | 51,43 | 52,83 | 1,58% | 563.000,00 |
| 21.01.2021 | 53,65 | 53,76 | 51,90 | 52,01 | -2,49% | 651.834,00 |
| 20.01.2021 | 53,50 | 53,90 | 52,56 | 53,34 | -0,06% | 794.424,00 |
| 19.01.2021 | 54,49 | 54,50 | 53,15 | 53,37 | -0,54% | 684.551,00 |
| 15.01.2021 | 54,37 | 54,73 | 53,13 | 53,66 | -1,47% | 756.059,00 |
| 14.01.2021 | 53,42 | 54,91 | 53,25 | 54,46 | 2,16% | 555.279,00 |
| 13.01.2021 | 53,77 | 54,45 | 53,13 | 53,31 | -0,49% | 629.349,00 |
| 12.01.2021 | 54,36 | 55,05 | 52,63 | 53,57 | -1,56% | 708.530,00 |
| 11.01.2021 | 53,20 | 54,95 | 52,08 | 54,42 | 2,43% | 888.712,00 |
| 08.01.2021 | 55,23 | 55,85 | 52,80 | 53,13 | -3,38% | 1.055.518,00 |
| 07.01.2021 | 53,34 | 55,78 | 53,34 | 54,99 | 2,23% | 919.557,00 |
| 06.01.2021 | 51,72 | 54,05 | 51,04 | 53,79 | 3,38% | 1.388.101,00 |
| 05.01.2021 | 52,90 | 53,47 | 51,64 | 52,03 | -1,48% | 902.529,00 |
| 04.01.2021 | 54,11 | 54,43 | 52,43 | 52,81 | -1,22% | 618.477,00 |
| 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% | 607.483,00 |
| 29.12.2020 | 52,66 | 53,97 | 51,64 | 53,78 | 1,15% | 754.036,00 |
| 28.12.2020 | 55,56 | 55,84 | 52,92 | 53,17 | -3,34% | 902.780,00 |
| 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% | 939.138,00 |
| 22.12.2020 | 57,07 | 57,26 | 55,35 | 55,59 | -1,94% | 868.252,00 |
| 21.12.2020 | 55,17 | 57,34 | 54,82 | 56,69 | 2,61% | 1.185.568,00 |
| 18.12.2020 | 55,54 | 55,90 | 54,39 | 55,25 | 0,07% | 1.938.906,00 |
| 17.12.2020 | 53,45 | 55,41 | 53,32 | 55,21 | 4,01% | 1.034.519,00 |
| 16.12.2020 | 53,17 | 53,60 | 52,26 | 53,08 | 0,97% | 943.398,00 |
| 15.12.2020 | 52,45 | 52,86 | 51,31 | 52,57 | 0,84% | 642.721,00 |
| 14.12.2020 | 51,79 | 52,85 | 51,63 | 52,13 | 1,70% | 983.619,00 |
| 11.12.2020 | 52,45 | 52,82 | 50,25 | 51,26 | -2,49% | 1.019.650,00 |
| 10.12.2020 | 52,21 | 53,40 | 52,06 | 52,57 | 0,46% | 653.646,00 |
| 09.12.2020 | 53,94 | 54,22 | 51,55 | 52,33 | -3,20% | 888.492,00 |
| 08.12.2020 | 53,21 | 54,15 | 52,30 | 54,06 | 1,27% | 1.156.897,00 |
| 07.12.2020 | 54,69 | 55,00 | 53,16 | 53,38 | -1,59% | 1.020.140,00 |
| 04.12.2020 | 53,49 | 54,90 | 52,88 | 54,24 | 1,80% | 723.075,00 |
| 03.12.2020 | 54,88 | 55,45 | 52,88 | 53,28 | -2,65% | 1.088.086,00 |
| 02.12.2020 | 56,50 | 56,50 | 54,29 | 54,73 | -3,63% | 955.054,00 |
| 01.12.2020 | 57,25 | 57,25 | 55,93 | 56,79 | 0,23% | 932.853,00 |
| 30.11.2020 | 56,70 | 56,80 | 55,36 | 56,66 | 1,18% | 1.184.691,00 |
| 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% | 1.108.829,00 |
| 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 |