16,100€
0,12%
Echtzeit-Aktienkurs Acadia Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Acadia Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 16,08 | 16,18 | 15,94 | 16,08 | -0,02% | - |
| 16.04.2024 | 15,90 | 16,18 | 15,67 | 16,08 | 1,07% | - |
| 15.04.2024 | 16,01 | 17,00 | 15,79 | 15,91 | -1,30% | - |
| 12.04.2024 | 16,32 | 16,56 | 15,84 | 16,12 | -0,49% | - |
| 11.04.2024 | 16,50 | 16,62 | 16,17 | 16,20 | -1,88% | - |
| 10.04.2024 | 16,12 | 16,85 | 16,12 | 16,51 | -1,20% | - |
| 09.04.2024 | 16,39 | 16,80 | 16,36 | 16,71 | 1,83% | - |
| 08.04.2024 | 16,62 | 16,70 | 16,23 | 16,41 | -1,14% | - |
| 05.04.2024 | 16,68 | 16,92 | 16,33 | 16,60 | -0,30% | - |
| 04.04.2024 | 17,00 | 17,14 | 16,63 | 16,65 | -2,06% | - |
| 03.04.2024 | 16,82 | 17,07 | 16,70 | 17,00 | 1,07% | - |
| 02.04.2024 | 17,05 | 17,05 | 16,60 | 16,82 | -1,92% | - |
| 28.03.2024 | 16,80 | 17,20 | 16,75 | 17,15 | 2,08% | - |
| 27.03.2024 | 16,50 | 16,85 | 16,35 | 16,80 | 2,44% | - |
| 26.03.2024 | 16,50 | 16,75 | 16,35 | 16,40 | 0,00% | - |
| 25.03.2024 | 16,60 | 16,85 | 16,25 | 16,40 | -1,80% | - |
| 22.03.2024 | 16,95 | 17,25 | 16,55 | 16,70 | -1,76% | - |
| 21.03.2024 | 17,10 | 17,45 | 16,85 | 17,00 | -0,58% | - |
| 20.03.2024 | 17,20 | 17,40 | 16,85 | 17,10 | -0,58% | - |
| 19.03.2024 | 17,20 | 17,35 | 17,05 | 17,20 | 0,00% | 100,00 |
| 18.03.2024 | 17,05 | 17,25 | 16,65 | 17,20 | 1,18% | - |
| 15.03.2024 | 17,40 | 17,50 | 16,75 | 17,00 | -1,16% | - |
| 14.03.2024 | 17,90 | 18,05 | 17,05 | 17,20 | -3,91% | 50,00 |
| 13.03.2024 | 18,25 | 18,65 | 17,45 | 17,90 | -1,38% | - |
| 12.03.2024 | 18,80 | 19,10 | 17,55 | 18,15 | -17,87% | 1.116,00 |
| 11.03.2024 | 21,30 | 22,30 | 21,30 | 22,10 | 2,79% | - |
| 08.03.2024 | 21,50 | 22,10 | 21,30 | 21,50 | 0,00% | - |
| 07.03.2024 | 21,10 | 22,10 | 21,10 | 21,50 | 0,94% | - |
| 06.03.2024 | 21,90 | 22,10 | 21,10 | 21,30 | -2,74% | - |
| 05.03.2024 | 21,90 | 22,60 | 21,80 | 21,90 | 0,00% | - |
| 04.03.2024 | 22,10 | 22,60 | 21,70 | 21,90 | -0,90% | - |
| 01.03.2024 | 21,40 | 22,70 | 21,20 | 22,10 | 2,79% | - |
| 29.02.2024 | 21,90 | 22,50 | 21,30 | 21,50 | -1,83% | 50,00 |
| 28.02.2024 | 24,00 | 24,30 | 21,50 | 21,90 | -8,75% | 297,00 |
| 27.02.2024 | 23,90 | 25,10 | 23,60 | 24,00 | 0,42% | - |
| 26.02.2024 | 22,90 | 23,90 | 22,70 | 23,90 | 4,37% | - |
| 23.02.2024 | 22,90 | 23,30 | 22,70 | 22,90 | 0,00% | - |
| 22.02.2024 | 23,00 | 23,30 | 22,50 | 22,90 | -0,43% | - |
| 21.02.2024 | 23,00 | 23,10 | 22,70 | 23,00 | 0,00% | - |
| 20.02.2024 | 23,20 | 23,30 | 22,70 | 23,00 | -0,86% | 50,00 |
| 19.02.2024 | 23,30 | 23,40 | 23,20 | 23,20 | -0,43% | - |
| 16.02.2024 | 23,30 | 23,50 | 22,90 | 23,30 | -0,43% | - |
| 15.02.2024 | 23,90 | 24,10 | 21,90 | 23,40 | -1,27% | - |
| 14.02.2024 | 23,90 | 24,30 | 23,50 | 23,70 | -0,84% | - |
| 13.02.2024 | 24,90 | 25,10 | 23,50 | 23,90 | -4,02% | - |
| 12.02.2024 | 24,70 | 24,90 | 24,30 | 24,90 | 1,63% | 600,00 |
| 09.02.2024 | 23,90 | 24,50 | 23,50 | 24,50 | 3,38% | - |
| 08.02.2024 | 23,40 | 23,90 | 23,30 | 23,70 | 0,85% | - |
| 07.02.2024 | 23,90 | 24,00 | 23,10 | 23,50 | -1,67% | - |
| 06.02.2024 | 23,30 | 24,10 | 23,10 | 23,90 | 2,58% | - |
| 05.02.2024 | 23,50 | 23,60 | 22,90 | 23,30 | 0,00% | - |
| 02.02.2024 | 24,10 | 24,10 | 23,30 | 23,30 | -3,32% | - |
| 01.02.2024 | 23,90 | 24,50 | 23,70 | 24,10 | 0,42% | - |
| 31.01.2024 | 24,70 | 24,90 | 23,70 | 24,00 | -2,44% | - |
| 30.01.2024 | 25,60 | 25,80 | 24,60 | 24,60 | -3,15% | 44,00 |
| 29.01.2024 | 24,90 | 25,70 | 24,50 | 25,40 | 2,83% | - |
| 26.01.2024 | 25,10 | 25,50 | 24,60 | 24,70 | -1,59% | - |
| 25.01.2024 | 25,10 | 25,50 | 24,50 | 25,10 | 0,00% | - |
| 24.01.2024 | 25,90 | 27,10 | 24,90 | 25,10 | -3,09% | 150,00 |
| 23.01.2024 | 25,50 | 26,10 | 25,40 | 25,90 | 1,57% | - |
| 22.01.2024 | 24,90 | 25,90 | 24,70 | 25,50 | 2,82% | - |
| 19.01.2024 | 25,30 | 25,60 | 24,70 | 24,80 | -2,75% | - |
| 18.01.2024 | 25,70 | 26,10 | 24,90 | 25,50 | -1,54% | - |
| 17.01.2024 | 26,70 | 27,70 | 25,30 | 25,90 | -3,00% | 430,00 |
| 16.01.2024 | 26,20 | 27,20 | 25,90 | 26,70 | 1,91% | - |
| 15.01.2024 | 26,30 | 26,30 | 26,10 | 26,20 | 0,00% | - |
| 12.01.2024 | 26,30 | 26,70 | 25,90 | 26,20 | -0,38% | - |
| 11.01.2024 | 26,70 | 26,80 | 25,50 | 26,30 | -1,50% | 40,00 |
| 10.01.2024 | 28,10 | 28,30 | 26,50 | 26,70 | -4,98% | - |
| 09.01.2024 | 27,60 | 28,10 | 26,90 | 28,10 | 2,18% | - |
| 08.01.2024 | 27,70 | 27,70 | 26,90 | 27,50 | -0,72% | 50,00 |
| 05.01.2024 | 27,30 | 27,90 | 26,90 | 27,70 | 1,09% | - |
| 04.01.2024 | 27,10 | 27,50 | 26,50 | 27,40 | 1,11% | - |
| 03.01.2024 | 28,20 | 28,30 | 26,70 | 27,10 | -4,24% | - |
| 02.01.2024 | 28,20 | 29,10 | 27,90 | 28,30 | 0,35% | - |
| 29.12.2023 | 28,40 | 28,60 | 28,20 | 28,20 | -0,70% | - |
| 28.12.2023 | 28,60 | 29,00 | 28,30 | 28,40 | -1,05% | - |
| 27.12.2023 | 28,50 | 28,70 | 28,00 | 28,70 | 0,70% | - |
| 22.12.2023 | 27,10 | 29,50 | 26,50 | 28,50 | 6,74% | - |
| 21.12.2023 | 26,50 | 27,30 | 26,30 | 26,70 | 0,75% | - |
| 20.12.2023 | 27,50 | 27,70 | 26,50 | 26,50 | -2,93% | - |
| 19.12.2023 | 26,50 | 28,10 | 23,60 | 27,30 | 2,63% | - |
| 18.12.2023 | 26,30 | 26,90 | 25,60 | 26,60 | 1,92% | - |
| 15.12.2023 | 25,30 | 26,90 | 25,30 | 26,10 | 2,35% | - |
| 14.12.2023 | 25,70 | 26,30 | 24,90 | 25,50 | -0,78% | - |
| 13.12.2023 | 19,65 | 26,70 | 19,65 | 25,70 | 31,46% | 60,00 |
| 12.12.2023 | 19,65 | 20,05 | 19,25 | 19,55 | -0,51% | - |
| 11.12.2023 | 19,45 | 19,75 | 19,45 | 19,65 | 0,77% | 140,00 |
| 08.12.2023 | 20,15 | 20,50 | 19,35 | 19,50 | -3,23% | - |
| 07.12.2023 | 19,90 | 20,30 | 19,70 | 20,15 | 1,26% | - |
| 06.12.2023 | 20,60 | 20,90 | 19,65 | 19,90 | -3,86% | - |
| 05.12.2023 | 21,10 | 21,20 | 20,50 | 20,70 | -1,90% | - |
| 04.12.2023 | 20,80 | 21,30 | 20,70 | 21,10 | 1,93% | - |
| 01.12.2023 | 20,40 | 20,90 | 20,30 | 20,70 | 0,98% | - |
| 30.11.2023 | 20,10 | 20,70 | 20,10 | 20,50 | 1,74% | - |
| 29.11.2023 | 20,30 | 20,50 | 20,10 | 20,15 | -0,74% | - |
| 28.11.2023 | 20,15 | 20,30 | 19,90 | 20,30 | 1,00% | - |
| 27.11.2023 | 20,30 | 20,70 | 19,75 | 20,10 | -0,99% | - |
| 24.11.2023 | 20,15 | 20,40 | 19,95 | 20,30 | 0,74% | - |
| 23.11.2023 | 20,20 | 20,30 | 20,05 | 20,15 | 0,25% | - |