Deutsche Märkte geschlossen

ACADIA Pharmaceuticals Inc. (ACAD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
20,98-0,81 (-3,72%)
Börsenschluss: 04:00PM EST
20,91 -0,07 (-0,33%)
Nachbörse: 04:50PM EST
Zeitraum:
10. Dez. 2022 - 10. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 202321,7321,7320,8720,9820,981.440.100
07. Dez. 202321,5121,8421,2021,7921,792.875.200
06. Dez. 202322,4822,5621,2021,3821,381.356.300
05. Dez. 202322,6922,7022,1822,2922,291.141.000
04. Dez. 202322,5223,0622,4222,8522,851.128.900
01. Dez. 202322,3522,7622,0722,6022,601.203.000
30. Nov. 202322,4022,4922,0322,2822,281.360.000
29. Nov. 202322,4022,5022,0322,1322,13927.000
28. Nov. 202322,1622,2921,8722,2922,29946.500
27. Nov. 202322,1922,2821,5922,1222,12902.900
24. Nov. 202322,0222,3021,8622,2922,29529.000
22. Nov. 202322,2722,4521,8621,9921,991.190.200
21. Nov. 202322,7622,9122,3722,4522,45897.600
20. Nov. 202322,6422,9422,5422,9222,92866.400
17. Nov. 202322,2922,8622,1522,8422,841.217.000
16. Nov. 202322,4622,6321,8222,0722,07964.500
15. Nov. 202323,1723,3922,5722,5722,571.021.200
14. Nov. 202323,1423,2622,8523,2023,201.670.400
13. Nov. 202322,0722,4621,8022,4222,421.200.100
10. Nov. 202322,1822,3921,5822,2022,201.435.400
09. Nov. 202323,2723,3221,8322,0122,011.625.300
08. Nov. 202323,5423,8322,8623,1923,191.264.300
07. Nov. 202323,9924,0523,3423,5023,501.677.400
06. Nov. 202325,1025,5723,5723,9823,982.277.500
03. Nov. 202324,0024,7322,7824,0724,072.822.300
02. Nov. 202322,9123,0222,4822,9922,991.612.200
01. Nov. 202322,6723,0022,3622,9222,921.599.000
31. Okt. 202322,0523,0121,9422,5722,571.226.100
30. Okt. 202321,9722,4321,9022,2322,23834.800
27. Okt. 202322,5722,6921,6521,7621,761.212.300
26. Okt. 202322,5622,9921,9422,5022,501.585.300
25. Okt. 202322,7622,8822,3722,5922,59911.000
24. Okt. 202322,7623,0522,4722,9822,981.008.400
23. Okt. 202322,0822,8222,0822,2822,281.745.700
20. Okt. 202323,0623,2921,9722,1622,162.418.100
19. Okt. 202323,3623,3722,8822,9322,931.283.300
18. Okt. 202323,3523,5422,9923,2123,211.363.200
17. Okt. 202324,0824,6023,3923,4023,401.448.400
16. Okt. 202323,0923,8122,8623,7823,781.265.600
13. Okt. 202322,6423,1422,0723,1423,141.351.400
12. Okt. 202323,2523,2722,3822,6422,641.822.900
11. Okt. 202323,4323,7123,3123,3823,381.157.700
10. Okt. 202323,1223,8022,8623,4223,422.401.700
09. Okt. 202321,4821,9221,3221,7421,74973.300
06. Okt. 202321,1121,8421,0321,6821,681.082.200
05. Okt. 202321,6222,0221,4821,9621,961.131.200
04. Okt. 202320,6121,6520,6021,5221,521.602.700
03. Okt. 202321,3421,4120,6620,7820,781.318.100
02. Okt. 202320,6921,5220,3121,4721,472.403.800
29. Sept. 202321,6421,6420,5420,8420,842.991.100
28. Sept. 202325,0025,1821,1621,5321,536.983.100
27. Sept. 202323,6826,3123,1925,5825,584.835.600
26. Sept. 202323,3823,7623,2023,6323,632.970.900
25. Sept. 202323,4323,6023,0823,2923,291.780.400
22. Sept. 202323,5623,7422,9723,5623,561.698.900
21. Sept. 202323,7023,9523,2723,4023,401.618.000
20. Sept. 202324,4424,9523,7623,7923,791.386.200
19. Sept. 202324,6224,6724,0524,4424,441.847.100
18. Sept. 202324,7125,0924,1824,4224,421.986.800
15. Sept. 202325,8825,8924,6724,7224,721.945.100
14. Sept. 202325,9726,5825,6025,8525,851.282.300
13. Sept. 202326,0826,3825,6425,8925,891.332.800
12. Sept. 202327,1327,1325,9126,1426,141.400.000
11. Sept. 202326,4527,1826,2227,1327,131.203.800
08. Sept. 202326,2926,6826,2326,4526,45651.700
07. Sept. 202326,9126,9226,2926,3426,34790.600
06. Sept. 202327,5727,6526,9727,1127,11802.700
05. Sept. 202327,6527,8227,1427,5727,57840.100
01. Sept. 202327,1727,8627,1727,7927,79925.800
31. Aug. 202326,9927,3826,8627,0227,021.122.100
30. Aug. 202327,1727,5026,9026,9926,991.110.200
29. Aug. 202327,8727,8726,7727,0927,091.586.000
28. Aug. 202328,5628,6627,8027,8727,871.041.600
25. Aug. 202328,5228,8328,1728,6028,60818.100
24. Aug. 202328,7428,8128,2628,4028,40894.600
23. Aug. 202329,1429,3528,5928,6428,64902.100
22. Aug. 202330,3030,3329,0629,0929,09956.700
21. Aug. 202329,3330,4928,7530,3230,321.991.100
18. Aug. 202328,6029,5028,4929,3329,331.187.000
17. Aug. 202329,2329,2628,6628,9028,901.757.500
16. Aug. 202329,0629,9928,9229,2529,252.209.400
15. Aug. 202328,0728,7427,7628,7228,721.254.100
14. Aug. 202327,2928,3126,5728,0128,011.368.600
11. Aug. 202326,6027,5426,5627,3727,371.004.400
10. Aug. 202326,6326,7726,2826,6526,651.227.400
09. Aug. 202326,7226,7226,1126,5926,591.013.800
08. Aug. 202326,8327,1526,4526,7226,721.329.400
07. Aug. 202327,1727,1726,5226,8026,801.680.700
04. Aug. 202327,2027,4826,9527,1927,191.931.100
03. Aug. 202327,9828,2927,0427,2027,203.738.300
02. Aug. 202328,7529,5328,7129,2029,201.718.300
01. Aug. 202329,2529,3628,6628,9428,941.912.500
31. Juli 202329,2329,7428,9129,2429,241.793.600
28. Juli 202328,7529,2527,9029,0429,043.476.700
27. Juli 202329,4829,4828,8229,0229,021.002.000
26. Juli 202329,5929,6129,0229,1629,16971.900
25. Juli 202329,9430,2629,5029,6029,601.134.200
24. Juli 202330,8830,9329,9330,0230,021.579.100
21. Juli 202331,5931,6030,6330,8030,802.755.500
20. Juli 202331,9632,2931,0331,2631,262.385.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...