Börse:
35,265€
-6,23%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
35,185€
Ask:
35,345€
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2020 | 36,13 | 36,13 | 35,35 | 35,35 | -6,02% | 591,00 |
| 16.10.2020 | 36,49 | 37,92 | 36,10 | 37,61 | 4,55% | - |
| 15.10.2020 | 35,97 | 35,97 | 35,97 | 35,97 | -2,78% | 28,00 |
| 14.10.2020 | 37,02 | 37,30 | 36,53 | 37,00 | 0,44% | - |
| 13.10.2020 | 36,73 | 36,84 | 36,73 | 36,84 | 0,60% | 215,00 |
| 12.10.2020 | 36,62 | 36,62 | 36,62 | 36,62 | 0,43% | 750,00 |
| 09.10.2020 | 36,46 | 36,46 | 36,46 | 36,46 | 0,72% | 133,00 |
| 08.10.2020 | 36,65 | 36,93 | 35,97 | 36,20 | -0,11% | - |
| 07.10.2020 | 36,24 | 36,24 | 36,24 | 36,24 | 2,37% | 25,00 |
| 06.10.2020 | 35,40 | 35,40 | 35,40 | 35,40 | -0,06% | 55,00 |
| 05.10.2020 | 35,52 | 35,86 | 35,05 | 35,42 | -0,14% | - |
| 02.10.2020 | 35,46 | 36,20 | 34,49 | 35,47 | -0,82% | - |
| 01.10.2020 | 35,49 | 36,10 | 35,09 | 35,76 | 2,31% | - |
| 30.09.2020 | 34,96 | 34,96 | 34,96 | 34,96 | 0,25% | 116,00 |
| 29.09.2020 | 34,51 | 34,87 | 34,07 | 34,87 | 1,24% | - |
| 28.09.2020 | 34,81 | 35,19 | 34,19 | 34,44 | 0,77% | - |
| 25.09.2020 | 33,22 | 34,21 | 32,86 | 34,18 | 1,36% | - |
| 24.09.2020 | 34,59 | 34,85 | 33,29 | 33,72 | -3,73% | - |
| 23.09.2020 | 34,99 | 35,72 | 34,63 | 35,03 | 2,43% | - |
| 22.09.2020 | 35,12 | 35,70 | 33,84 | 34,20 | -2,03% | - |
| 21.09.2020 | 35,66 | 35,95 | 34,59 | 34,90 | -0,70% | - |
| 18.09.2020 | 34,49 | 35,25 | 34,38 | 35,15 | 4,03% | - |
| 17.09.2020 | 32,88 | 33,79 | 32,68 | 33,79 | 2,03% | - |
| 16.09.2020 | 32,80 | 33,17 | 32,56 | 33,12 | 1,26% | - |
| 15.09.2020 | 32,62 | 33,15 | 32,52 | 32,70 | -0,02% | - |
| 14.09.2020 | 31,41 | 32,73 | 30,87 | 32,71 | 4,64% | - |
| 11.09.2020 | 31,11 | 31,33 | 30,80 | 31,26 | -0,43% | - |
| 10.09.2020 | 31,47 | 31,47 | 31,40 | 31,40 | -2,80% | 28,00 |
| 09.09.2020 | 32,46 | 32,94 | 31,95 | 32,30 | -0,08% | - |
| 08.09.2020 | 32,47 | 33,09 | 31,67 | 32,33 | -0,12% | - |
| 07.09.2020 | 32,11 | 32,38 | 32,10 | 32,37 | 2,17% | - |
| 04.09.2020 | 32,35 | 32,70 | 31,22 | 31,68 | -3,70% | - |
| 03.09.2020 | 32,90 | 32,90 | 32,90 | 32,90 | 0,86% | 25,00 |
| 02.09.2020 | 32,62 | 32,62 | 32,62 | 32,62 | 0,35% | 25,00 |
| 01.09.2020 | 33,09 | 33,66 | 32,50 | 32,50 | -2,06% | 230,00 |
| 31.08.2020 | 32,41 | 33,19 | 32,41 | 33,19 | 4,01% | 281,00 |
| 28.08.2020 | 32,26 | 32,26 | 31,91 | 31,91 | -0,85% | 45,00 |
| 27.08.2020 | 31,90 | 32,31 | 31,67 | 32,18 | 1,07% | - |
| 26.08.2020 | 32,37 | 32,37 | 31,82 | 31,84 | -1,44% | 181,00 |
| 25.08.2020 | 32,31 | 32,31 | 32,31 | 32,31 | 0,00% | 10,00 |
| 24.08.2020 | 32,10 | 32,31 | 32,10 | 32,31 | -0,89% | 42,00 |
| 21.08.2020 | 33,85 | 33,85 | 32,60 | 32,60 | -2,57% | 39,00 |
| 20.08.2020 | 32,71 | 33,92 | 32,67 | 33,46 | 2,50% | - |
| 19.08.2020 | 33,19 | 33,40 | 31,84 | 32,64 | -0,43% | - |
| 18.08.2020 | 33,11 | 33,31 | 32,43 | 32,78 | -1,86% | - |
| 17.08.2020 | 33,38 | 33,40 | 33,38 | 33,40 | -0,13% | 306,00 |
| 14.08.2020 | 33,45 | 33,45 | 33,45 | 33,45 | -0,87% | 100,00 |
| 13.08.2020 | 33,74 | 33,74 | 33,74 | 33,74 | -1,10% | 51,00 |
| 12.08.2020 | 34,12 | 34,12 | 34,12 | 34,12 | -2,46% | 14,00 |
| 11.08.2020 | 35,28 | 35,38 | 33,93 | 34,98 | 3,06% | - |
| 10.08.2020 | 33,94 | 33,94 | 33,94 | 33,94 | -8,33% | 189,00 |
| 07.08.2020 | 36,74 | 37,49 | 36,71 | 37,02 | 0,30% | - |
| 06.08.2020 | 37,03 | 37,55 | 36,29 | 36,91 | 1,39% | - |
| 05.08.2020 | 36,27 | 36,40 | 36,27 | 36,40 | -1,42% | 780,00 |
| 04.08.2020 | 36,64 | 36,93 | 36,59 | 36,93 | 2,46% | 337,00 |
| 03.08.2020 | 35,88 | 36,04 | 35,88 | 36,04 | 4,10% | 75,00 |
| 31.07.2020 | 35,37 | 35,37 | 34,62 | 34,62 | -4,38% | 17,00 |
| 30.07.2020 | 36,12 | 36,28 | 35,65 | 36,21 | 0,46% | - |
| 29.07.2020 | 36,04 | 36,04 | 36,04 | 36,04 | -3,94% | 110,00 |
| 28.07.2020 | 37,84 | 38,09 | 37,20 | 37,52 | -0,57% | - |
| 27.07.2020 | 36,77 | 37,74 | 36,54 | 37,74 | 0,79% | 95,00 |
| 24.07.2020 | 37,58 | 37,96 | 36,92 | 37,44 | -2,03% | - |
| 23.07.2020 | 37,24 | 38,66 | 37,03 | 38,22 | 2,54% | - |
| 22.07.2020 | 39,12 | 39,14 | 36,77 | 37,27 | -5,07% | - |
| 21.07.2020 | 42,78 | 43,57 | 38,94 | 39,26 | -18,70% | - |
| 20.07.2020 | 47,78 | 48,93 | 47,72 | 48,29 | -0,17% | - |
| 17.07.2020 | 48,38 | 48,38 | 48,38 | 48,38 | 0,96% | 24,00 |
| 16.07.2020 | 48,05 | 48,05 | 47,92 | 47,92 | -0,49% | 188,00 |
| 15.07.2020 | 48,15 | 48,15 | 48,15 | 48,15 | 3,14% | 40,00 |
| 14.07.2020 | 46,69 | 46,69 | 46,69 | 46,69 | 1,61% | 200,00 |
| 13.07.2020 | 48,89 | 48,89 | 45,95 | 45,95 | -7,17% | 250,00 |
| 10.07.2020 | 49,30 | 49,79 | 48,77 | 49,50 | -0,69% | - |
| 09.07.2020 | 49,75 | 50,76 | 49,48 | 49,84 | -2,04% | - |
| 08.07.2020 | 51,40 | 51,40 | 50,88 | 50,88 | -2,00% | 361,00 |
| 07.07.2020 | 48,86 | 51,92 | 48,86 | 51,92 | 11,40% | 329,00 |
| 06.07.2020 | 46,26 | 46,61 | 46,26 | 46,61 | 1,04% | 355,00 |
| 03.07.2020 | 45,98 | 46,16 | 45,90 | 46,13 | 0,29% | - |
| 02.07.2020 | 44,76 | 46,06 | 44,73 | 46,00 | 4,21% | - |
| 01.07.2020 | 43,56 | 44,39 | 43,50 | 44,14 | 2,78% | 525,00 |
| 30.06.2020 | 42,40 | 42,94 | 42,40 | 42,94 | 1,62% | 322,00 |
| 29.06.2020 | 42,26 | 42,26 | 42,26 | 42,26 | 1,16% | 80,00 |
| 26.06.2020 | 46,43 | 46,43 | 41,77 | 41,77 | -5,65% | 281,00 |
| 25.06.2020 | 46,14 | 46,38 | 44,14 | 44,27 | -3,51% | - |
| 24.06.2020 | 45,89 | 45,89 | 45,89 | 45,89 | -1,21% | 300,00 |
| 23.06.2020 | 46,53 | 46,86 | 45,82 | 46,45 | -0,86% | - |
| 22.06.2020 | 46,50 | 46,85 | 46,50 | 46,85 | 4,90% | 170,00 |
| 19.06.2020 | 43,86 | 44,66 | 43,86 | 44,66 | 6,59% | 235,00 |
| 18.06.2020 | 41,90 | 41,90 | 41,90 | 41,90 | -0,24% | 10,00 |
| 17.06.2020 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | 100,00 |
| 16.06.2020 | 42,40 | 42,40 | 42,40 | 42,40 | 5,18% | 100,00 |
| 15.06.2020 | 39,41 | 40,46 | 39,35 | 40,31 | -0,03% | - |
| 12.06.2020 | 40,35 | 40,99 | 40,20 | 40,32 | -0,16% | - |
| 11.06.2020 | 40,89 | 41,02 | 40,15 | 40,39 | -2,56% | - |
| 10.06.2020 | 41,97 | 42,78 | 41,25 | 41,45 | 0,83% | - |
| 09.06.2020 | 41,11 | 41,11 | 41,11 | 41,11 | -0,54% | 30,00 |
| 08.06.2020 | 40,13 | 41,34 | 40,13 | 41,34 | 2,15% | 30,00 |
| 05.06.2020 | 40,47 | 40,47 | 40,47 | 40,47 | -2,21% | 30,00 |
| 04.06.2020 | 41,38 | 41,38 | 41,38 | 41,38 | -0,85% | 30,00 |
| 03.06.2020 | 42,99 | 43,40 | 41,73 | 41,74 | -3,99% | - |
| 02.06.2020 | 43,67 | 43,67 | 43,47 | 43,47 | -3,08% | 168,00 |