ACADIA Pharmaceuticals Inc. ACAD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$19,86-0,29 (-1,46 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19,88 | -1,33 % | $19,95 | $20,10 | $19,59 | 644,71K |
| 2026-09-30 | $20,15 | -0,35 % | $20,28 | $20,70 | $19,93 | 3,13M |
| 2026-09-29 | $20,22 | -1,51 % | $20,61 | $20,61 | $20,06 | 2,51M |
| 2026-09-28 | $20,53 | -0,73 % | $20,53 | $20,63 | $19,80 | 3,52M |
| 2026-09-25 | $20,68 | -6,76 % | $22,21 | $22,21 | $20,61 | 3,36M |
| 2026-09-24 | $22,18 | -12,78 % | $24,38 | $24,38 | $21,97 | 6,76M |
| 2026-09-23 | $25,43 | -3,71 % | $26,41 | $26,51 | $24,93 | 1,31M |
| 2026-09-22 | $26,41 | +0,04 % | $26,65 | $26,86 | $26,32 | 1,47M |
| 2026-09-21 | $26,40 | -3,26 % | $27,43 | $27,43 | $26,34 | 1,35M |
| 2026-09-18 | $27,29 | -0,58 % | $27,37 | $27,48 | $26,73 | 5,48M |
| 2026-09-17 | $27,45 | -0,33 % | $27,78 | $28,06 | $27,29 | 1,31M |
| 2026-09-16 | $27,54 | +2,91 % | $26,75 | $27,60 | $26,66 | 1,41M |
| 2026-09-15 | $26,76 | -2,76 % | $27,51 | $27,51 | $26,64 | 1,11M |
| 2026-09-14 | $27,52 | -1,11 % | $28,00 | $28,10 | $27,38 | 1,63M |
| 2026-09-11 | $27,83 | +0,32 % | $27,98 | $28,24 | $27,74 | 1,17M |
| 2026-09-10 | $27,74 | +0,22 % | $27,63 | $27,86 | $27,36 | 1,01M |
| 2026-09-09 | $27,68 | +0,36 % | $27,44 | $27,95 | $27,40 | 1,29M |
| 2026-09-08 | $27,58 | -1,57 % | $27,63 | $28,09 | $27,10 | 1,46M |
| 2026-09-04 | $28,02 | +0,57 % | $27,77 | $28,19 | $27,65 | 1,68M |
| 2026-09-03 | $27,86 | -3,70 % | $29,00 | $29,07 | $27,62 | 1,85M |
| 2026-09-02 | $28,93 | +0,14 % | $29,10 | $29,75 | $28,88 | 1,56M |
| 2026-09-01 | $28,89 | -0,07 % | $28,84 | $29,30 | $28,51 | 830,90K |
| 2026-08-31 | $28,91 | -0,69 % | $29,05 | $29,12 | $28,58 | 1,04M |
| 2026-08-28 | $29,11 | -2,09 % | $29,51 | $29,73 | $29,02 | 1,53M |
| 2026-08-27 | $29,73 | +0,51 % | $29,26 | $29,83 | $29,15 | 879,30K |
| 2026-08-26 | $29,58 | -3,24 % | $30,36 | $30,38 | $29,28 | 1,34M |
| 2026-08-25 | $30,57 | +3,10 % | $30,14 | $30,76 | $29,85 | 1,52M |
| 2026-08-24 | $29,65 | +0,51 % | $29,50 | $29,78 | $29,15 | 1,49M |
| 2026-08-21 | $29,50 | +1,58 % | $29,08 | $29,62 | $28,80 | 1,09M |
| 2026-08-20 | $29,04 | -3,87 % | $30,00 | $30,00 | $28,95 | 1,32M |
| 2026-08-19 | $30,21 | +0,10 % | $30,66 | $30,96 | $30,07 | 2,29M |
| 2026-08-18 | $30,18 | +4,03 % | $29,14 | $30,25 | $29,05 | 2,05M |
| 2026-08-17 | $29,01 | +2,73 % | $28,63 | $29,03 | $28,21 | 1,12M |
| 2026-08-14 | $28,24 | -0,49 % | $28,26 | $28,43 | $27,90 | 1,06M |
| 2026-08-13 | $28,38 | -3,63 % | $29,75 | $29,75 | $28,36 | 1,51M |
| 2026-08-12 | $29,45 | +0,14 % | $29,18 | $29,85 | $28,83 | 1,41M |
| 2026-08-11 | $29,41 | +0,07 % | $29,57 | $29,76 | $29,10 | 1,35M |
| 2026-08-10 | $29,39 | +0,62 % | $29,00 | $29,65 | $29,00 | 2,73M |
| 2026-08-07 | $29,21 | +2,67 % | $28,57 | $29,29 | $28,20 | 1,78M |
| 2026-08-06 | $28,45 | -1,22 % | $28,85 | $29,48 | $28,32 | 3,05M |
| 2026-08-05 | $28,80 | +6,08 % | $27,96 | $29,17 | $27,80 | 4,55M |
| 2026-08-04 | $27,15 | +6,01 % | $25,66 | $27,23 | $25,55 | 2,44M |
| 2026-08-03 | $25,61 | -1,01 % | $25,96 | $26,11 | $25,43 | 1,37M |
| 2026-07-31 | $25,87 | -2,56 % | $26,44 | $26,44 | $25,35 | 1,53M |
| 2026-07-30 | $26,55 | +0,80 % | $26,13 | $26,58 | $25,87 | 1,30M |
| 2026-07-29 | $26,34 | +1,27 % | $26,12 | $26,54 | $25,82 | 1,73M |
| 2026-07-28 | $26,01 | +2,44 % | $25,52 | $26,08 | $25,52 | 940,70K |
| 2026-07-27 | $25,39 | +2,21 % | $25,22 | $25,78 | $24,99 | 1,40M |
| 2026-07-24 | $24,84 | +0,04 % | $24,90 | $25,10 | $24,57 | 1,05M |
| 2026-07-23 | $24,83 | -0,52 % | $24,23 | $25,00 | $24,23 | 1,27M |
| 2026-07-22 | $24,96 | -1,85 % | $25,62 | $25,62 | $24,91 | 1,16M |
| 2026-07-21 | $25,43 | +1,36 % | $25,20 | $25,57 | $25,07 | 1,34M |
| 2026-07-20 | $25,09 | -1,99 % | $26,07 | $26,16 | $25,03 | 1,49M |
| 2026-07-17 | $25,60 | -0,12 % | $25,37 | $25,84 | $25,20 | 1,21M |
| 2026-07-16 | $25,63 | -1,12 % | $25,94 | $26,23 | $25,47 | 2,19M |
| 2026-07-15 | $25,92 | +1,69 % | $25,38 | $26,08 | $25,18 | 1,27M |
| 2026-07-14 | $25,49 | -0,04 % | $25,58 | $25,64 | $24,95 | 1,22M |
| 2026-07-13 | $25,50 | -2,75 % | $26,04 | $26,04 | $25,30 | 1,56M |
| 2026-07-10 | $26,22 | -0,72 % | $26,51 | $26,51 | $25,66 | 1,44M |
| 2026-07-09 | $26,41 | +1,58 % | $25,70 | $26,51 | $25,59 | 1,80M |
| 2026-07-08 | $26,00 | -0,76 % | $26,15 | $26,29 | $25,59 | 1,55M |
| 2026-07-07 | $26,20 | +1,67 % | $26,16 | $26,35 | $25,63 | 1,67M |
| 2026-07-06 | $25,77 | -0,77 % | $25,80 | $26,00 | $25,24 | 1,16M |
| 2026-07-02 | $25,97 | +3,06 % | $25,41 | $26,23 | $25,13 | 1,59M |
| 2026-07-01 | $25,20 | -0,40 % | $25,24 | $25,55 | $24,94 | 1,42M |
| 2026-06-30 | $25,30 | +0,40 % | $25,34 | $26,00 | $25,02 | 1,72M |
| 2026-06-29 | $25,20 | -0,47 % | $25,40 | $25,73 | $24,95 | 2,09M |
| 2026-06-26 | $25,32 | +6,75 % | $26,38 | $27,31 | $25,07 | 7,37M |
| 2026-06-25 | $23,72 | +1,54 % | $23,28 | $24,11 | $23,28 | 1,49M |
| 2026-06-24 | $23,36 | +3,36 % | $22,67 | $23,79 | $22,67 | 1,50M |
| 2026-06-23 | $22,60 | +2,31 % | $22,26 | $22,66 | $22,01 | 1,48M |
| 2026-06-22 | $22,09 | +2,17 % | $21,64 | $22,46 | $21,59 | 1,90M |
| 2026-06-18 | $21,62 | +0,09 % | $21,73 | $21,90 | $21,20 | 3,23M |
| 2026-06-17 | $21,60 | +3,15 % | $20,99 | $21,73 | $20,92 | 1,34M |
| 2026-06-16 | $20,94 | -1,55 % | $21,34 | $21,47 | $20,84 | 1,24M |
| 2026-06-15 | $21,27 | +0,85 % | $21,10 | $21,39 | $21,05 | 1,21M |
| 2026-06-12 | $21,09 | -1,40 % | $21,49 | $21,55 | $21,05 | 753,90K |
| 2026-06-11 | $21,39 | +0,66 % | $21,12 | $21,68 | $20,92 | 945,10K |
| 2026-06-10 | $21,25 | -2,70 % | $21,79 | $22,15 | $21,23 | 1,23M |
| 2026-06-09 | $21,84 | +0,65 % | $21,86 | $22,03 | $21,47 | 1,10M |
| 2026-06-08 | $21,70 | +0,65 % | $21,56 | $21,79 | $21,27 | 883,80K |
| 2026-06-05 | $21,56 | -0,74 % | $21,71 | $21,96 | $21,45 | 807,30K |
| 2026-06-04 | $21,72 | +1,35 % | $21,72 | $21,85 | $21,48 | 1,12M |
| 2026-06-03 | $21,43 | +2,58 % | $20,87 | $21,44 | $20,76 | 1,28M |
| 2026-06-02 | $20,89 | -2,93 % | $21,27 | $21,38 | $20,75 | 1,24M |
| 2026-06-01 | $21,52 | -0,65 % | $21,40 | $21,60 | $20,96 | 1,12M |
| 2026-05-29 | $21,66 | +0,14 % | $21,65 | $21,96 | $21,58 | 1,75M |
| 2026-05-28 | $21,63 | +2,08 % | $21,00 | $21,83 | $20,89 | 1,08M |
| 2026-05-27 | $21,19 | -0,33 % | $21,48 | $21,60 | $21,14 | 982,30K |
| 2026-05-26 | $21,26 | +0,76 % | $21,07 | $21,27 | $20,91 | 965,00K |