Börse:
16,635$
1,19%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2022 | 16,12 | 16,97 | 16,03 | 16,63 | 1,13% | 739.281,00 |
| 05.08.2022 | 15,21 | 16,97 | 14,95 | 16,44 | 5,25% | 4.046.211,00 |
| 04.08.2022 | 15,26 | 15,72 | 14,89 | 15,62 | 4,34% | 1.803.089,00 |
| 03.08.2022 | 15,38 | 15,81 | 14,93 | 14,97 | -0,27% | 2.179.594,00 |
| 02.08.2022 | 14,08 | 15,06 | 13,80 | 15,01 | 6,38% | 1.426.007,00 |
| 01.08.2022 | 14,56 | 14,96 | 14,08 | 14,11 | -3,95% | 1.968.360,00 |
| 29.07.2022 | 14,52 | 14,74 | 14,18 | 14,69 | 0,75% | 1.352.373,00 |
| 28.07.2022 | 14,79 | 14,85 | 14,31 | 14,58 | -1,29% | 1.075.428,00 |
| 27.07.2022 | 14,21 | 14,80 | 14,05 | 14,77 | 4,31% | 1.335.194,00 |
| 26.07.2022 | 14,27 | 14,49 | 14,08 | 14,16 | -0,49% | 1.095.075,00 |
| 25.07.2022 | 14,43 | 14,48 | 13,86 | 14,23 | -1,32% | 1.281.261,00 |
| 22.07.2022 | 15,02 | 15,02 | 14,39 | 14,42 | -3,74% | 1.224.772,00 |
| 21.07.2022 | 15,03 | 15,25 | 14,71 | 14,98 | -0,73% | 965.668,00 |
| 20.07.2022 | 15,39 | 15,60 | 14,96 | 15,09 | -2,46% | 1.480.430,00 |
| 19.07.2022 | 15,23 | 15,52 | 14,95 | 15,47 | 3,06% | 2.493.015,00 |
| 18.07.2022 | 15,38 | 15,74 | 14,96 | 15,01 | -1,77% | 1.855.380,00 |
| 15.07.2022 | 15,80 | 15,80 | 15,06 | 15,28 | -2,92% | 3.163.642,00 |
| 14.07.2022 | 15,90 | 15,95 | 15,62 | 15,74 | -1,56% | 1.772.038,00 |
| 13.07.2022 | 15,28 | 16,19 | 15,19 | 15,99 | 2,96% | 1.536.306,00 |
| 12.07.2022 | 15,83 | 16,04 | 15,17 | 15,53 | -2,45% | 2.389.967,00 |
| 11.07.2022 | 15,71 | 16,27 | 15,59 | 15,92 | 1,14% | 1.989.093,00 |
| 08.07.2022 | 15,54 | 15,96 | 15,37 | 15,74 | 0,19% | 1.615.998,00 |
| 07.07.2022 | 15,05 | 15,86 | 14,92 | 15,71 | 3,90% | 2.212.825,00 |
| 06.07.2022 | 15,17 | 15,61 | 14,99 | 15,12 | -0,98% | 1.838.431,00 |
| 05.07.2022 | 14,29 | 15,28 | 14,15 | 15,27 | 6,26% | 2.207.757,00 |
| 01.07.2022 | 14,06 | 14,50 | 13,98 | 14,37 | 1,99% | 1.576.007,00 |
| 30.06.2022 | 14,03 | 14,31 | 13,93 | 14,09 | -0,91% | 1.592.317,00 |
| 29.06.2022 | 14,04 | 14,37 | 13,89 | 14,22 | 1,57% | 1.844.651,00 |
| 28.06.2022 | 14,62 | 14,72 | 13,87 | 14,00 | -4,37% | 2.721.563,00 |
| 27.06.2022 | 14,88 | 15,25 | 14,60 | 14,64 | -2,27% | 2.365.072,00 |
| 24.06.2022 | 14,84 | 15,48 | 14,35 | 14,98 | 1,77% | 3.829.893,00 |
| 23.06.2022 | 13,44 | 14,86 | 13,38 | 14,72 | 9,61% | 5.568.145,00 |
| 22.06.2022 | 12,75 | 13,61 | 12,68 | 13,43 | 3,23% | 5.888.845,00 |
| 21.06.2022 | 13,20 | 13,26 | 12,24 | 13,01 | -33,32% | 22.268.955,00 |
| 16.06.2022 | 18,53 | 20,35 | 17,89 | 19,51 | 3,94% | 7.927.508,00 |
| 15.06.2022 | 17,39 | 19,58 | 17,14 | 18,77 | 15,51% | 20.608.443,00 |
| 14.06.2022 | 16,87 | 16,92 | 15,53 | 16,25 | -3,10% | 2.507.330,00 |
| 13.06.2022 | 16,55 | 16,80 | 15,89 | 16,77 | -1,87% | 2.795.818,00 |
| 10.06.2022 | 17,16 | 17,34 | 16,70 | 17,09 | -1,95% | 2.038.682,00 |
| 09.06.2022 | 17,91 | 18,08 | 17,36 | 17,43 | -3,81% | 1.277.023,00 |
| 08.06.2022 | 18,07 | 18,47 | 17,92 | 18,12 | -0,82% | 1.230.415,00 |
| 07.06.2022 | 16,78 | 18,36 | 16,78 | 18,27 | 7,91% | 1.888.528,00 |
| 06.06.2022 | 18,02 | 18,26 | 16,71 | 16,93 | -5,42% | 1.521.470,00 |
| 03.06.2022 | 16,16 | 17,94 | 16,11 | 17,90 | 10,43% | 2.681.288,00 |
| 02.06.2022 | 16,16 | 16,45 | 15,92 | 16,21 | -0,98% | 1.596.880,00 |
| 01.06.2022 | 16,24 | 16,86 | 15,86 | 16,37 | 1,36% | 1.454.345,00 |
| 31.05.2022 | 16,93 | 17,02 | 16,11 | 16,15 | -5,44% | 1.756.149,00 |
| 27.05.2022 | 16,23 | 17,11 | 15,92 | 17,08 | 5,24% | 1.327.803,00 |
| 26.05.2022 | 15,93 | 16,47 | 15,65 | 16,23 | 1,69% | 1.621.781,00 |
| 25.05.2022 | 16,02 | 16,29 | 15,45 | 15,96 | -0,13% | 991.791,00 |
| 24.05.2022 | 16,65 | 16,93 | 15,88 | 15,98 | -4,82% | 1.483.050,00 |
| 23.05.2022 | 17,33 | 17,43 | 16,48 | 16,79 | -1,87% | 1.171.350,00 |
| 20.05.2022 | 17,01 | 17,21 | 16,26 | 17,11 | 1,66% | 1.308.503,00 |
| 19.05.2022 | 16,07 | 17,12 | 16,07 | 16,83 | 4,93% | 1.627.798,00 |
| 18.05.2022 | 16,56 | 16,79 | 15,79 | 16,04 | -5,92% | 1.321.971,00 |
| 17.05.2022 | 17,03 | 17,23 | 16,61 | 17,05 | 2,71% | 1.407.957,00 |
| 16.05.2022 | 16,80 | 17,03 | 16,39 | 16,60 | -1,48% | 1.183.808,00 |
| 13.05.2022 | 16,36 | 16,93 | 16,18 | 16,85 | 5,12% | 2.642.225,00 |
| 12.05.2022 | 15,23 | 16,03 | 15,16 | 16,03 | 4,84% | 2.191.048,00 |
| 11.05.2022 | 16,64 | 16,87 | 15,16 | 15,29 | -9,20% | 2.026.194,00 |
| 10.05.2022 | 17,32 | 17,74 | 16,21 | 16,84 | 2,81% | 1.802.098,00 |
| 09.05.2022 | 17,45 | 17,76 | 16,31 | 16,38 | -8,39% | 2.554.249,00 |
| 06.05.2022 | 18,54 | 18,63 | 17,65 | 17,88 | -5,05% | 2.028.439,00 |
| 05.05.2022 | 19,51 | 19,88 | 18,71 | 18,83 | -5,33% | 1.622.168,00 |
| 04.05.2022 | 19,95 | 19,95 | 18,90 | 19,89 | 0,40% | 1.417.055,00 |
| 03.05.2022 | 19,57 | 20,50 | 19,45 | 19,81 | 1,38% | 1.738.004,00 |
| 02.05.2022 | 18,18 | 19,57 | 18,18 | 19,54 | 5,97% | 2.091.937,00 |
| 29.04.2022 | 18,88 | 19,23 | 18,40 | 18,44 | -2,74% | 1.443.888,00 |
| 28.04.2022 | 19,43 | 19,58 | 18,35 | 18,96 | -0,16% | 2.163.186,00 |
| 27.04.2022 | 19,00 | 19,57 | 18,70 | 18,99 | 0,26% | 1.818.008,00 |
| 26.04.2022 | 20,05 | 20,21 | 18,76 | 18,94 | -6,52% | 2.144.319,00 |
| 25.04.2022 | 20,13 | 20,47 | 19,73 | 20,26 | -0,83% | 1.441.503,00 |
| 22.04.2022 | 21,33 | 21,43 | 20,35 | 20,43 | -4,26% | 1.467.420,00 |
| 21.04.2022 | 22,71 | 22,71 | 21,25 | 21,34 | -4,39% | 1.697.160,00 |
| 20.04.2022 | 21,85 | 22,72 | 21,27 | 22,32 | 2,76% | 2.578.497,00 |
| 19.04.2022 | 21,53 | 22,13 | 21,00 | 21,72 | -3,08% | 2.517.830,00 |
| 18.04.2022 | 23,54 | 23,54 | 22,30 | 22,41 | -4,52% | 1.010.091,00 |
| 14.04.2022 | 24,23 | 24,30 | 23,45 | 23,47 | -3,93% | 1.181.952,00 |
| 13.04.2022 | 23,51 | 24,74 | 23,51 | 24,43 | 4,40% | 3.023.599,00 |
| 12.04.2022 | 23,78 | 24,18 | 23,02 | 23,40 | -0,93% | 1.299.822,00 |
| 11.04.2022 | 25,61 | 25,77 | 23,59 | 23,62 | -9,15% | 1.303.033,00 |
| 08.04.2022 | 27,05 | 27,56 | 25,98 | 26,00 | -3,92% | 1.178.970,00 |
| 07.04.2022 | 27,06 | 28,06 | 26,63 | 27,06 | -0,59% | 1.880.090,00 |
| 06.04.2022 | 25,82 | 27,51 | 25,78 | 27,22 | 5,71% | 2.260.422,00 |
| 05.04.2022 | 26,22 | 26,68 | 25,63 | 25,75 | -1,79% | 890.865,00 |
| 04.04.2022 | 25,82 | 26,29 | 25,51 | 26,22 | 2,58% | 1.116.883,00 |
| 01.04.2022 | 24,27 | 25,60 | 24,16 | 25,56 | 5,53% | 1.486.399,00 |
| 31.03.2022 | 24,50 | 24,70 | 23,93 | 24,22 | -0,78% | 1.461.149,00 |
| 30.03.2022 | 25,34 | 25,55 | 24,32 | 24,41 | -3,59% | 923.982,00 |
| 29.03.2022 | 24,70 | 25,54 | 24,70 | 25,32 | 2,72% | 1.201.485,00 |
| 28.03.2022 | 26,70 | 27,37 | 24,15 | 24,65 | -8,33% | 2.112.935,00 |
| 25.03.2022 | 27,24 | 27,27 | 26,26 | 26,89 | -0,96% | 1.056.122,00 |
| 24.03.2022 | 26,07 | 27,39 | 25,96 | 27,15 | 5,72% | 1.327.235,00 |
| 23.03.2022 | 26,17 | 26,55 | 25,57 | 25,68 | -2,69% | 919.308,00 |
| 22.03.2022 | 25,57 | 26,44 | 25,35 | 26,39 | 3,29% | 1.278.533,00 |
| 21.03.2022 | 25,27 | 26,20 | 25,03 | 25,55 | 0,67% | 1.430.571,00 |
| 18.03.2022 | 24,19 | 25,83 | 23,89 | 25,38 | 6,37% | 2.697.804,00 |
| 17.03.2022 | 23,61 | 23,99 | 23,36 | 23,86 | 1,10% | 1.249.487,00 |
| 16.03.2022 | 24,36 | 24,87 | 22,75 | 23,60 | 2,39% | 2.042.331,00 |
| 15.03.2022 | 22,44 | 23,06 | 21,76 | 23,05 | 3,50% | 1.571.578,00 |