Börse:
19,922$
5,41%
Echtzeit-Aktienkurs ACADIA Pharmaceuticals
Bid:
19,873$
Ask:
19,970$
Aktienkurse zur ACADIA Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2021 | 18,90 | 19,99 | 18,75 | 19,94 | 5,50% | 1.090.560,00 |
| 01.12.2021 | 19,01 | 19,98 | 18,87 | 18,90 | -1,56% | 1.022.025,00 |
| 30.11.2021 | 18,65 | 19,24 | 18,57 | 19,20 | 1,91% | 1.138.925,00 |
| 29.11.2021 | 19,07 | 19,49 | 18,82 | 18,84 | 0,27% | 1.093.885,00 |
| 26.11.2021 | 19,45 | 19,90 | 18,58 | 18,79 | -5,01% | 890.763,00 |
| 24.11.2021 | 19,32 | 19,97 | 19,04 | 19,78 | 1,49% | 676.954,00 |
| 23.11.2021 | 19,21 | 19,55 | 18,79 | 19,49 | 1,04% | 951.097,00 |
| 22.11.2021 | 19,01 | 19,63 | 18,96 | 19,29 | 0,73% | 999.541,00 |
| 19.11.2021 | 18,93 | 19,53 | 18,85 | 19,15 | 1,06% | 748.589,00 |
| 18.11.2021 | 19,59 | 19,67 | 18,82 | 18,95 | -2,72% | 1.515.550,00 |
| 17.11.2021 | 20,27 | 20,75 | 19,39 | 19,48 | -4,79% | 1.261.750,00 |
| 16.11.2021 | 19,83 | 20,48 | 19,43 | 20,46 | 3,49% | 2.393.631,00 |
| 15.11.2021 | 20,91 | 20,93 | 19,75 | 19,77 | -4,26% | 1.278.804,00 |
| 12.11.2021 | 20,73 | 20,85 | 20,42 | 20,65 | -0,15% | 1.044.663,00 |
| 11.11.2021 | 20,31 | 21,20 | 20,31 | 20,68 | 1,67% | 761.472,00 |
| 10.11.2021 | 21,56 | 21,66 | 20,28 | 20,34 | -5,70% | 1.476.938,00 |
| 09.11.2021 | 20,84 | 21,88 | 20,69 | 21,57 | 10,22% | 1.741.743,00 |
| 08.11.2021 | 20,18 | 20,60 | 19,36 | 19,57 | -2,25% | 1.799.871,00 |
| 05.11.2021 | 20,00 | 20,11 | 19,53 | 20,02 | 0,00% | 1.011.672,00 |
| 04.11.2021 | 20,24 | 20,57 | 19,91 | 20,02 | -1,72% | 951.925,00 |
| 03.11.2021 | 19,17 | 20,58 | 19,06 | 20,37 | 6,20% | 1.366.561,00 |
| 02.11.2021 | 20,18 | 20,18 | 19,06 | 19,18 | -6,58% | 1.378.408,00 |
| 01.11.2021 | 18,50 | 20,61 | 18,27 | 20,53 | 14,37% | 2.566.685,00 |
| 29.10.2021 | 18,20 | 18,53 | 17,84 | 17,95 | -0,88% | 695.127,00 |
| 28.10.2021 | 17,42 | 18,12 | 17,40 | 18,11 | 3,13% | 965.341,00 |
| 27.10.2021 | 17,60 | 17,93 | 16,88 | 17,56 | 0,00% | 1.044.084,00 |
| 26.10.2021 | 17,35 | 17,91 | 17,14 | 17,56 | 1,15% | 942.439,00 |
| 25.10.2021 | 18,45 | 18,56 | 17,33 | 17,36 | -6,36% | 1.314.178,00 |
| 22.10.2021 | 18,10 | 18,57 | 17,94 | 18,54 | 2,71% | 1.122.271,00 |
| 21.10.2021 | 17,92 | 18,26 | 17,84 | 18,05 | 0,39% | 805.097,00 |
| 20.10.2021 | 17,66 | 18,43 | 17,53 | 17,98 | 1,64% | 874.223,00 |
| 19.10.2021 | 17,73 | 17,88 | 17,49 | 17,69 | 0,51% | 693.343,00 |
| 18.10.2021 | 17,41 | 17,64 | 16,87 | 17,60 | 0,51% | 1.480.552,00 |
| 15.10.2021 | 17,98 | 18,34 | 17,46 | 17,51 | -1,74% | 4.157.963,00 |
| 14.10.2021 | 17,41 | 17,84 | 16,64 | 17,82 | -0,11% | 2.800.594,00 |
| 13.10.2021 | 17,52 | 18,22 | 17,52 | 17,84 | 1,19% | 1.005.170,00 |
| 12.10.2021 | 17,31 | 17,90 | 17,31 | 17,63 | 1,32% | 983.108,00 |
| 11.10.2021 | 16,94 | 17,59 | 16,83 | 17,40 | 2,78% | 630.536,00 |
| 08.10.2021 | 17,25 | 17,25 | 16,87 | 16,93 | -0,76% | 535.300,00 |
| 07.10.2021 | 16,85 | 17,34 | 16,79 | 17,06 | 1,13% | 571.150,00 |
| 06.10.2021 | 16,74 | 17,09 | 16,71 | 16,87 | -0,30% | 567.790,00 |
| 05.10.2021 | 16,74 | 17,32 | 16,55 | 16,92 | 0,77% | 748.980,00 |
| 04.10.2021 | 17,38 | 17,55 | 16,65 | 16,79 | -3,95% | 1.004.811,00 |
| 01.10.2021 | 16,57 | 17,56 | 16,57 | 17,48 | 5,24% | 1.098.964,00 |
| 30.09.2021 | 17,00 | 17,18 | 16,54 | 16,61 | -2,06% | 1.049.645,00 |
| 29.09.2021 | 17,36 | 17,50 | 16,89 | 16,96 | -1,80% | 1.437.798,00 |
| 28.09.2021 | 17,24 | 17,99 | 17,18 | 17,27 | -0,80% | 1.969.286,00 |
| 27.09.2021 | 16,92 | 17,69 | 16,82 | 17,41 | 2,77% | 841.352,00 |
| 24.09.2021 | 17,28 | 17,42 | 16,94 | 16,94 | -2,48% | 704.327,00 |
| 23.09.2021 | 17,00 | 17,52 | 16,89 | 17,37 | 1,94% | 1.534.572,00 |
| 22.09.2021 | 17,01 | 17,18 | 16,68 | 17,04 | 0,12% | 923.383,00 |
| 21.09.2021 | 16,75 | 17,32 | 16,61 | 17,02 | 1,86% | 1.229.655,00 |
| 20.09.2021 | 16,39 | 16,88 | 16,16 | 16,71 | 0,06% | 1.343.744,00 |
| 17.09.2021 | 16,16 | 16,77 | 16,03 | 16,70 | 3,60% | 3.288.144,00 |
| 16.09.2021 | 15,92 | 16,13 | 15,71 | 16,12 | 1,38% | 881.186,00 |
| 15.09.2021 | 15,75 | 16,31 | 15,70 | 15,90 | 0,76% | 1.292.279,00 |
| 14.09.2021 | 16,33 | 16,45 | 15,68 | 15,78 | -2,95% | 1.812.129,00 |
| 13.09.2021 | 16,10 | 16,62 | 15,92 | 16,26 | 1,06% | 1.243.772,00 |
| 10.09.2021 | 16,47 | 16,49 | 16,08 | 16,09 | -2,19% | 964.127,00 |
| 09.09.2021 | 16,43 | 16,79 | 16,35 | 16,45 | -0,48% | 1.210.713,00 |
| 08.09.2021 | 16,42 | 16,55 | 16,00 | 16,53 | 1,54% | 1.195.630,00 |
| 07.09.2021 | 16,68 | 16,92 | 16,18 | 16,28 | -3,06% | 1.836.160,00 |
| 06.09.2021 | 16,78 | 16,80 | 16,78 | 16,79 | 0,08% | - |
| 03.09.2021 | 17,17 | 17,22 | 16,70 | 16,78 | -2,27% | 1.152.207,00 |
| 02.09.2021 | 17,55 | 17,77 | 17,05 | 17,17 | -2,94% | 1.351.679,00 |
| 01.09.2021 | 17,53 | 17,87 | 17,36 | 17,69 | 1,03% | 904.328,00 |
| 31.08.2021 | 16,97 | 17,53 | 16,93 | 17,51 | 3,18% | 1.283.912,00 |
| 30.08.2021 | 17,22 | 17,36 | 16,83 | 16,97 | -0,82% | 714.601,00 |
| 27.08.2021 | 16,68 | 17,38 | 16,44 | 17,11 | 2,58% | 1.176.473,00 |
| 26.08.2021 | 17,16 | 17,31 | 16,63 | 16,68 | -2,91% | 850.809,00 |
| 25.08.2021 | 16,90 | 17,42 | 16,77 | 17,18 | 1,06% | 1.076.474,00 |
| 24.08.2021 | 17,05 | 17,07 | 16,63 | 17,00 | 0,00% | 971.737,00 |
| 23.08.2021 | 16,85 | 17,12 | 16,71 | 17,00 | 1,92% | 1.392.236,00 |
| 20.08.2021 | 16,09 | 16,78 | 16,09 | 16,68 | 3,35% | 1.213.054,00 |
| 19.08.2021 | 16,62 | 16,79 | 16,00 | 16,14 | -3,47% | 1.447.192,00 |
| 18.08.2021 | 17,32 | 17,52 | 16,69 | 16,72 | -3,02% | 1.564.981,00 |
| 17.08.2021 | 16,63 | 17,32 | 16,51 | 17,24 | 2,38% | 1.398.675,00 |
| 16.08.2021 | 17,50 | 17,50 | 16,79 | 16,84 | -4,21% | 1.115.254,00 |
| 13.08.2021 | 18,09 | 18,25 | 17,54 | 17,58 | -2,55% | 754.426,00 |
| 12.08.2021 | 18,30 | 18,40 | 17,68 | 18,04 | -1,58% | 1.137.382,00 |
| 11.08.2021 | 18,58 | 18,68 | 18,27 | 18,33 | -0,87% | 872.806,00 |
| 10.08.2021 | 19,12 | 19,19 | 18,23 | 18,49 | -3,50% | 1.483.096,00 |
| 09.08.2021 | 19,29 | 19,83 | 18,94 | 19,16 | -0,10% | 2.002.088,00 |
| 06.08.2021 | 19,24 | 19,56 | 18,91 | 19,18 | -0,36% | 2.312.043,00 |
| 05.08.2021 | 19,66 | 20,64 | 19,10 | 19,25 | -8,55% | 3.276.105,00 |
| 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 |