Börse:
14,916€
-4,29%
Echtzeit-Aktienkurs ACADIA Pharmaceuticals
Bid:
14,882€
Ask:
14,950€
Aktienkurse zur ACADIA Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 15,03 | 15,03 | 15,03 | 15,03 | -3,55% | 3,00 |
| 23.05.2022 | 16,22 | 16,42 | 15,49 | 15,58 | -1,34% | - |
| 20.05.2022 | 15,95 | 16,70 | 15,60 | 15,80 | -0,91% | - |
| 19.05.2022 | 15,13 | 16,17 | 14,90 | 15,94 | 2,78% | - |
| 18.05.2022 | 16,24 | 16,91 | 15,44 | 15,51 | -2,32% | - |
| 17.05.2022 | 15,88 | 15,88 | 15,88 | 15,88 | -1,06% | 2,00 |
| 16.05.2022 | 16,13 | 16,44 | 15,64 | 16,05 | -0,17% | - |
| 13.05.2022 | 16,08 | 16,08 | 16,08 | 16,08 | 7,37% | 83,00 |
| 12.05.2022 | 14,49 | 15,34 | 14,33 | 14,97 | -3,11% | - |
| 11.05.2022 | 16,00 | 16,13 | 15,12 | 15,45 | -0,08% | - |
| 10.05.2022 | 15,65 | 16,83 | 15,34 | 15,47 | -2,71% | - |
| 09.05.2022 | 16,70 | 16,70 | 15,90 | 15,90 | -7,29% | 112,00 |
| 06.05.2022 | 17,91 | 17,91 | 16,81 | 17,15 | -7,96% | - |
| 05.05.2022 | 18,63 | 18,63 | 18,63 | 18,63 | 3,59% | 9,00 |
| 04.05.2022 | 18,80 | 18,89 | 17,85 | 17,98 | -6,34% | - |
| 03.05.2022 | 19,20 | 19,20 | 19,20 | 19,20 | 7,13% | 282,00 |
| 02.05.2022 | 17,60 | 18,23 | 17,23 | 17,92 | 2,17% | - |
| 29.04.2022 | 17,54 | 17,54 | 17,54 | 17,54 | -2,49% | 282,00 |
| 28.04.2022 | 17,99 | 17,99 | 17,99 | 17,99 | -0,01% | 33,00 |
| 27.04.2022 | 17,98 | 18,29 | 17,66 | 17,99 | -1,18% | - |
| 26.04.2022 | 18,92 | 19,06 | 18,11 | 18,21 | -2,42% | - |
| 25.04.2022 | 18,89 | 19,07 | 18,34 | 18,66 | -3,98% | - |
| 22.04.2022 | 20,13 | 20,21 | 19,04 | 19,43 | -6,18% | - |
| 21.04.2022 | 20,71 | 20,71 | 20,71 | 20,71 | 0,79% | 10,00 |
| 20.04.2022 | 20,07 | 20,59 | 19,56 | 20,55 | 6,42% | - |
| 19.04.2022 | 19,97 | 20,07 | 19,31 | 19,31 | -12,69% | 1.462,00 |
| 14.04.2022 | 22,12 | 22,12 | 22,12 | 22,12 | -0,49% | 5,00 |
| 13.04.2022 | 21,20 | 22,23 | 21,20 | 22,23 | 1,67% | 917,00 |
| 12.04.2022 | 21,86 | 21,86 | 21,86 | 21,86 | -1,40% | 229,00 |
| 11.04.2022 | 22,17 | 22,17 | 22,17 | 22,17 | -9,38% | 10,00 |
| 08.04.2022 | 24,97 | 25,50 | 24,34 | 24,47 | -2,90% | - |
| 07.04.2022 | 25,20 | 25,20 | 25,20 | 25,20 | 0,78% | 100,00 |
| 06.04.2022 | 23,39 | 25,00 | 23,39 | 25,00 | 5,53% | 201,00 |
| 05.04.2022 | 23,73 | 23,73 | 23,69 | 23,69 | -0,46% | 110,00 |
| 04.04.2022 | 23,94 | 23,94 | 23,80 | 23,80 | 4,96% | 52,00 |
| 01.04.2022 | 21,97 | 22,95 | 21,84 | 22,68 | 4,20% | - |
| 31.03.2022 | 21,76 | 21,76 | 21,76 | 21,76 | -2,90% | 70,00 |
| 30.03.2022 | 22,72 | 23,04 | 22,24 | 22,41 | -1,65% | - |
| 29.03.2022 | 22,44 | 23,15 | 22,09 | 22,79 | 0,91% | - |
| 28.03.2022 | 24,44 | 25,09 | 22,43 | 22,58 | -6,31% | - |
| 25.03.2022 | 24,10 | 24,10 | 24,10 | 24,10 | -1,63% | 4,00 |
| 24.03.2022 | 24,50 | 24,50 | 24,50 | 24,50 | 2,51% | 10,00 |
| 23.03.2022 | 23,90 | 23,90 | 23,90 | 23,90 | 3,37% | 150,00 |
| 22.03.2022 | 23,12 | 23,12 | 23,12 | 23,12 | -0,69% | 15,00 |
| 21.03.2022 | 22,53 | 23,28 | 22,53 | 23,28 | 2,67% | 1.101,00 |
| 18.03.2022 | 21,45 | 23,48 | 21,37 | 22,68 | 5,81% | - |
| 17.03.2022 | 21,43 | 21,43 | 21,43 | 21,43 | 2,05% | 1,00 |
| 16.03.2022 | 21,00 | 21,00 | 21,00 | 21,00 | 1,35% | 150,00 |
| 15.03.2022 | 20,72 | 20,72 | 20,72 | 20,72 | 1,07% | 247,00 |
| 14.03.2022 | 20,50 | 20,50 | 20,50 | 20,50 | -4,65% | 30,00 |
| 11.03.2022 | 21,50 | 21,50 | 21,50 | 21,50 | -5,24% | 100,00 |
| 10.03.2022 | 23,26 | 23,81 | 22,37 | 22,69 | -6,63% | - |
| 09.03.2022 | 21,66 | 24,71 | 21,53 | 24,30 | 12,55% | - |
| 08.03.2022 | 21,82 | 21,82 | 21,59 | 21,59 | -3,55% | 170,00 |
| 07.03.2022 | 21,82 | 22,74 | 21,36 | 22,39 | 0,79% | - |
| 04.03.2022 | 22,21 | 22,21 | 22,21 | 22,21 | 1,55% | 72,00 |
| 03.03.2022 | 22,09 | 22,09 | 21,87 | 21,87 | -3,89% | 303,00 |
| 02.03.2022 | 22,54 | 23,09 | 22,24 | 22,76 | 1,58% | - |
| 01.03.2022 | 22,40 | 22,40 | 22,40 | 22,40 | -1,67% | 120,00 |
| 28.02.2022 | 22,78 | 22,78 | 22,78 | 22,78 | -0,96% | 12,00 |
| 25.02.2022 | 23,00 | 23,00 | 23,00 | 23,00 | -0,09% | 10,00 |
| 24.02.2022 | 21,84 | 23,02 | 21,84 | 23,02 | 5,11% | 1.007,00 |
| 23.02.2022 | 23,07 | 23,52 | 21,90 | 21,90 | -5,28% | 495,00 |
| 22.02.2022 | 22,46 | 23,12 | 22,46 | 23,12 | 2,03% | 447,00 |
| 21.02.2022 | 22,92 | 22,92 | 22,63 | 22,66 | -2,89% | - |
| 18.02.2022 | 23,52 | 24,01 | 23,15 | 23,34 | -1,93% | - |
| 17.02.2022 | 24,14 | 24,43 | 23,38 | 23,80 | -1,39% | - |
| 16.02.2022 | 24,13 | 24,13 | 24,13 | 24,13 | 0,63% | 89,00 |
| 15.02.2022 | 23,98 | 23,98 | 23,98 | 23,98 | 4,26% | 500,00 |
| 14.02.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 0,83% | 250,00 |
| 11.02.2022 | 23,20 | 23,20 | 22,81 | 22,81 | -2,94% | 1.670,00 |
| 10.02.2022 | 22,89 | 23,50 | 22,89 | 23,50 | 3,16% | 292,00 |
| 09.02.2022 | 22,50 | 22,78 | 22,50 | 22,78 | 4,54% | 345,00 |
| 08.02.2022 | 22,06 | 22,06 | 21,79 | 21,79 | -0,09% | 151,00 |
| 07.02.2022 | 20,66 | 21,95 | 20,57 | 21,81 | 7,12% | - |
| 04.02.2022 | 19,94 | 20,36 | 19,94 | 20,36 | 0,39% | 102,00 |
| 03.02.2022 | 20,28 | 20,28 | 20,28 | 20,28 | -3,89% | 1.000,00 |
| 02.02.2022 | 21,10 | 21,10 | 21,10 | 21,10 | 0,02% | 15,00 |
| 01.02.2022 | 19,95 | 21,10 | 19,91 | 21,10 | 6,43% | - |
| 31.01.2022 | 19,82 | 19,82 | 19,82 | 19,82 | 4,21% | 22,00 |
| 28.01.2022 | 19,02 | 19,02 | 19,02 | 19,02 | -1,40% | 13,00 |
| 27.01.2022 | 19,29 | 19,29 | 19,29 | 19,29 | -3,55% | 62,00 |
| 26.01.2022 | 19,77 | 20,00 | 19,77 | 20,00 | 4,11% | 112,00 |
| 25.01.2022 | 19,70 | 19,86 | 18,76 | 19,21 | 1,96% | - |
| 24.01.2022 | 18,80 | 19,27 | 18,30 | 18,84 | -2,61% | - |
| 21.01.2022 | 19,00 | 19,53 | 18,60 | 19,35 | -2,17% | - |
| 20.01.2022 | 19,29 | 20,34 | 19,25 | 19,78 | 2,59% | - |
| 19.01.2022 | 18,64 | 19,28 | 18,64 | 19,28 | 0,50% | 291,00 |
| 18.01.2022 | 19,18 | 19,18 | 19,18 | 19,18 | -4,24% | 1.078,00 |
| 17.01.2022 | 20,03 | 20,03 | 20,03 | 20,03 | -0,25% | 21,00 |
| 14.01.2022 | 19,05 | 20,08 | 19,05 | 20,08 | 5,63% | 11,00 |
| 13.01.2022 | 19,15 | 19,15 | 19,01 | 19,01 | -3,65% | 290,00 |
| 12.01.2022 | 19,85 | 19,85 | 19,73 | 19,73 | -2,30% | 115,00 |
| 11.01.2022 | 20,03 | 20,63 | 19,67 | 20,20 | 3,83% | - |
| 10.01.2022 | 19,96 | 20,34 | 19,09 | 19,45 | -4,84% | - |
| 07.01.2022 | 20,72 | 20,96 | 19,95 | 20,44 | -0,54% | - |
| 06.01.2022 | 20,55 | 20,55 | 20,55 | 20,55 | -3,11% | 26,00 |
| 05.01.2022 | 21,26 | 21,83 | 21,21 | 21,21 | -0,38% | 2.956,00 |
| 04.01.2022 | 21,29 | 21,29 | 21,29 | 21,29 | -1,44% | 5,00 |
| 03.01.2022 | 21,00 | 21,60 | 21,00 | 21,60 | 1,65% | 467,00 |