Deutsche Märkte geschlossen

ACADIA Pharmaceuticals Inc. (ACAD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
16,64-0,09 (-0,54%)
Ab 11:43AM EDT. Markt geöffnet.
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 202216,9717,4416,5616,6416,64356.347
27. Sept. 202216,4517,1416,4516,7316,731.547.200
26. Sept. 202216,7517,2816,2616,2816,281.088.100
23. Sept. 202216,8416,9816,4016,7516,751.331.100
22. Sept. 202216,9517,2016,6016,9916,991.260.900
21. Sept. 202218,2518,2917,0417,0717,071.972.100
20. Sept. 202217,7218,3117,5018,1618,161.664.500
19. Sept. 202217,7717,9217,5517,8717,871.895.100
16. Sept. 202217,9718,1317,5618,0218,022.729.500
15. Sept. 202217,3018,2817,2718,2718,272.382.600
14. Sept. 202216,9317,4616,6617,4317,431.414.400
13. Sept. 202217,6217,8116,7716,9016,901.449.000
12. Sept. 202217,3618,2517,2517,9117,911.579.100
09. Sept. 202217,4617,4917,2217,3817,38936.200
08. Sept. 202216,8017,4316,8017,4217,421.474.900
07. Sept. 202216,1216,8516,0916,8516,851.520.200
06. Sept. 202216,5616,6416,0616,1316,131.266.800
02. Sept. 202216,8717,3216,5816,7316,731.251.700
01. Sept. 202216,3816,8716,1616,8716,871.153.400
31. Aug. 202216,3016,7416,2316,4316,431.051.500
30. Aug. 202216,5416,6115,6616,1216,121.531.700
29. Aug. 202216,3216,8116,2016,4716,471.322.100
26. Aug. 202216,9717,1116,5016,5316,531.669.400
25. Aug. 202217,2817,3616,6216,8416,84913.700
24. Aug. 202216,8817,3016,6317,1417,14949.500
23. Aug. 202216,8217,1216,6216,8816,881.303.600
22. Aug. 202216,8817,3616,6716,7516,751.449.600
19. Aug. 202217,2217,3716,6116,9116,911.196.300
18. Aug. 202217,1417,6716,9717,3717,371.621.400
17. Aug. 202216,8117,4316,7317,0617,061.668.300
16. Aug. 202216,6016,9916,3216,9616,961.706.400
15. Aug. 202216,3316,6816,1416,6016,601.284.800
12. Aug. 202215,8816,4315,7316,4016,401.370.100
11. Aug. 202216,1116,2815,5615,7415,741.443.800
10. Aug. 202216,5816,6615,6516,1516,151.596.100
09. Aug. 202216,6016,8315,2116,2216,223.035.200
08. Aug. 202216,0316,9716,0316,6216,622.062.200
05. Aug. 202215,2116,9714,9516,4416,444.046.200
04. Aug. 202215,2615,7214,8915,6215,621.803.100
03. Aug. 202215,3815,8114,9314,9714,972.179.600
02. Aug. 202214,0815,0613,8015,0115,011.426.000
01. Aug. 202214,5614,9614,0814,1114,111.968.300
29. Juli 202214,5214,7414,1814,6914,691.352.400
28. Juli 202214,7914,8514,3114,5814,581.075.200
27. Juli 202214,2114,8014,0514,7714,771.335.200
26. Juli 202214,2714,4914,0814,1614,161.095.100
25. Juli 202214,4314,4813,8614,2314,231.281.100
22. Juli 202215,0215,0214,3914,4214,421.224.800
21. Juli 202215,0315,2514,7114,9814,98965.500
20. Juli 202215,3915,6014,9615,0915,091.480.400
19. Juli 202215,2315,5214,9515,4715,472.493.000
18. Juli 202215,3815,7414,9615,0115,011.855.400
15. Juli 202215,8015,8015,0615,2815,283.163.600
14. Juli 202215,9015,9515,6215,7415,741.771.800
13. Juli 202215,2816,1915,1915,9915,991.536.300
12. Juli 202215,8316,0415,1715,5315,532.389.900
11. Juli 202215,7116,2715,5915,9215,921.989.100
08. Juli 202215,5415,9615,3715,7415,741.616.000
07. Juli 202215,0515,8614,9215,7115,712.212.800
06. Juli 202215,1715,6114,9915,1215,121.838.400
05. Juli 202214,2915,2814,1515,2715,272.207.400
01. Juli 202214,0614,5013,9814,3714,371.576.000
30. Juni 202214,0314,3113,9314,0914,091.592.200
29. Juni 202214,0414,3713,8914,2214,221.844.600
28. Juni 202214,6214,7213,8714,0014,002.721.400
27. Juni 202214,8815,2514,6014,6414,642.365.100
24. Juni 202214,8415,4814,3514,9814,983.829.900
23. Juni 202213,4414,8613,3814,7214,725.568.000
22. Juni 202212,7513,6112,6813,4313,435.888.800
21. Juni 202213,2013,2612,2413,0113,0122.269.000
17. Juni 202219,5119,5119,5119,5119,51-
16. Juni 202218,5320,3517,8919,5119,517.927.500
15. Juni 202217,3919,5817,1418,7718,7720.608.400
14. Juni 202216,8716,9215,5316,2516,252.507.300
13. Juni 202216,5516,8015,8916,7716,772.795.700
10. Juni 202217,1617,3416,7017,0917,092.038.700
09. Juni 202217,9118,0817,3617,4317,431.277.000
08. Juni 202218,0718,4717,9218,1218,121.230.400
07. Juni 202216,7818,3616,7818,2718,271.888.500
06. Juni 202218,0218,2616,7116,9316,931.521.500
03. Juni 202216,1617,9416,1117,9017,902.681.300
02. Juni 202216,1616,4515,9216,2116,211.596.900
01. Juni 202216,2416,8615,8616,3716,371.454.300
31. Mai 202216,9317,0216,1116,1516,151.756.100
27. Mai 202216,2317,1115,9217,0817,081.327.800
26. Mai 202215,9316,4715,6516,2316,231.621.800
25. Mai 202216,0216,2915,4515,9615,96991.800
24. Mai 202216,6516,9315,8815,9815,981.483.100
23. Mai 202217,3317,4316,4816,7916,791.171.300
20. Mai 202217,0117,2116,2617,1117,111.308.500
19. Mai 202216,0717,1216,0716,8316,831.627.800
18. Mai 202216,5616,7915,7916,0416,041.322.000
17. Mai 202217,0317,2316,6117,0517,051.408.000
16. Mai 202216,8017,0316,3916,6016,601.183.800
13. Mai 202216,3616,9316,1816,8516,852.642.200
12. Mai 202215,2316,0315,1616,0316,032.191.000
11. Mai 202216,6416,8715,1615,2915,292.026.200
10. Mai 202217,3217,7416,2116,8416,841.802.100
09. Mai 202217,4517,7616,3116,3816,382.554.200
06. Mai 202218,5418,6317,6517,8817,882.028.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...