Börse:
16,360$
1,36%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2022 | 16,05 | 16,62 | 16,00 | 16,36 | 1,36% | 1.460.503,00 |
| 29.09.2022 | 16,67 | 16,71 | 15,94 | 16,14 | -3,87% | 1.535.530,00 |
| 28.09.2022 | 16,97 | 17,45 | 16,56 | 16,79 | 0,36% | 1.624.941,00 |
| 27.09.2022 | 16,45 | 17,14 | 16,45 | 16,73 | 2,76% | 1.547.712,00 |
| 26.09.2022 | 16,75 | 17,28 | 16,26 | 16,28 | -2,81% | 1.088.074,00 |
| 23.09.2022 | 16,84 | 16,98 | 16,40 | 16,75 | -1,41% | 1.331.142,00 |
| 22.09.2022 | 16,95 | 17,20 | 16,60 | 16,99 | -0,47% | 1.260.874,00 |
| 21.09.2022 | 18,25 | 18,29 | 17,04 | 17,07 | -6,00% | 1.972.103,00 |
| 20.09.2022 | 17,72 | 18,31 | 17,50 | 18,16 | 1,62% | 1.664.511,00 |
| 19.09.2022 | 17,77 | 17,92 | 17,55 | 17,87 | -0,83% | 1.895.125,00 |
| 16.09.2022 | 17,97 | 18,13 | 17,56 | 18,02 | -1,37% | 2.729.485,00 |
| 15.09.2022 | 17,30 | 18,28 | 17,27 | 18,27 | 4,82% | 2.382.619,00 |
| 14.09.2022 | 16,93 | 17,46 | 16,66 | 17,43 | 3,14% | 1.414.381,00 |
| 13.09.2022 | 17,62 | 17,81 | 16,78 | 16,90 | -5,64% | 1.449.014,00 |
| 12.09.2022 | 17,36 | 18,25 | 17,25 | 17,91 | 3,05% | 1.579.206,00 |
| 09.09.2022 | 17,46 | 17,49 | 17,22 | 17,38 | -0,23% | 936.224,00 |
| 08.09.2022 | 16,80 | 17,43 | 16,80 | 17,42 | 3,38% | 1.474.867,00 |
| 07.09.2022 | 16,12 | 16,85 | 16,09 | 16,85 | 4,46% | 1.520.239,00 |
| 06.09.2022 | 16,56 | 16,64 | 16,06 | 16,13 | -3,59% | 1.266.838,00 |
| 02.09.2022 | 16,87 | 17,32 | 16,58 | 16,73 | -0,83% | 1.251.847,00 |
| 01.09.2022 | 16,38 | 16,87 | 16,16 | 16,87 | 2,68% | 1.153.431,00 |
| 31.08.2022 | 16,30 | 16,74 | 16,23 | 16,43 | 1,92% | 1.051.504,00 |
| 30.08.2022 | 16,54 | 16,61 | 15,66 | 16,12 | -2,13% | 1.531.683,00 |
| 29.08.2022 | 16,32 | 16,81 | 16,20 | 16,47 | -0,36% | 1.322.052,00 |
| 26.08.2022 | 16,97 | 17,11 | 16,50 | 16,53 | -1,84% | 1.669.352,00 |
| 25.08.2022 | 17,28 | 17,36 | 16,62 | 16,84 | -1,75% | 913.741,00 |
| 24.08.2022 | 16,88 | 17,30 | 16,63 | 17,14 | 1,54% | 949.547,00 |
| 23.08.2022 | 16,82 | 17,12 | 16,62 | 16,88 | 0,78% | 1.303.638,00 |
| 22.08.2022 | 16,88 | 17,36 | 16,67 | 16,75 | -0,95% | 1.449.574,00 |
| 19.08.2022 | 17,22 | 17,37 | 16,61 | 16,91 | -2,65% | 1.196.281,00 |
| 18.08.2022 | 17,14 | 17,67 | 16,97 | 17,37 | 1,82% | 1.621.427,00 |
| 17.08.2022 | 16,81 | 17,43 | 16,73 | 17,06 | 0,59% | 1.668.315,00 |
| 16.08.2022 | 16,60 | 16,99 | 16,32 | 16,96 | 2,17% | 1.706.447,00 |
| 15.08.2022 | 16,33 | 16,68 | 16,14 | 16,60 | 1,22% | 1.284.810,00 |
| 12.08.2022 | 15,88 | 16,43 | 15,73 | 16,40 | 4,19% | 1.370.315,00 |
| 11.08.2022 | 16,11 | 16,28 | 15,56 | 15,74 | -2,54% | 1.443.836,00 |
| 10.08.2022 | 16,58 | 16,66 | 15,65 | 16,15 | -0,43% | 1.596.143,00 |
| 09.08.2022 | 16,60 | 16,83 | 15,21 | 16,22 | -2,41% | 3.035.224,00 |
| 08.08.2022 | 16,03 | 16,97 | 16,03 | 16,62 | 1,09% | 2.062.880,00 |
| 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 |