19,150€
2,96%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 18,45 | 19,50 | 18,40 | 19,30 | 3,76% | - |
| 21.08.2025 | 18,30 | 18,80 | 18,10 | 18,60 | 1,64% | - |
| 20.08.2025 | 18,55 | 18,75 | 18,25 | 18,30 | -1,35% | - |
| 19.08.2025 | 18,10 | 18,95 | 18,05 | 18,55 | 2,20% | - |
| 18.08.2025 | 17,90 | 18,65 | 17,85 | 18,15 | 0,55% | - |
| 15.08.2025 | 17,75 | 18,05 | 17,60 | 18,05 | 1,98% | - |
| 14.08.2025 | 17,80 | 18,10 | 16,80 | 17,70 | -0,56% | - |
| 13.08.2025 | 17,40 | 17,95 | 17,20 | 17,80 | 2,59% | - |
| 12.08.2025 | 16,40 | 17,40 | 16,35 | 17,35 | 5,79% | - |
| 11.08.2025 | 16,40 | 16,85 | 16,05 | 16,40 | -0,61% | - |
| 08.08.2025 | 15,60 | 16,55 | 15,55 | 16,50 | 6,11% | 2,00 |
| 07.08.2025 | 15,50 | 15,95 | 15,25 | 15,55 | 0,65% | - |
| 06.08.2025 | 17,95 | 18,85 | 14,70 | 15,45 | -18,47% | - |
| 05.08.2025 | 18,40 | 19,55 | 18,40 | 18,95 | 2,16% | - |
| 04.08.2025 | 18,20 | 18,80 | 18,10 | 18,55 | 1,09% | - |
| 01.08.2025 | 19,10 | 19,10 | 18,10 | 18,35 | -4,18% | - |
| 31.07.2025 | 19,70 | 20,15 | 19,00 | 19,15 | -3,04% | - |
| 30.07.2025 | 19,30 | 19,85 | 19,05 | 19,75 | 1,02% | - |
| 29.07.2025 | 19,60 | 20,30 | 19,30 | 19,55 | -0,76% | 52,00 |
| 28.07.2025 | 18,95 | 20,15 | 18,65 | 19,70 | 3,14% | - |
| 25.07.2025 | 18,80 | 19,10 | 18,45 | 19,10 | 2,14% | - |
| 24.07.2025 | 19,35 | 19,80 | 18,50 | 18,70 | -3,86% | - |
| 23.07.2025 | 18,60 | 19,55 | 18,60 | 19,45 | 2,91% | - |
| 22.07.2025 | 18,55 | 19,65 | 18,40 | 18,90 | 1,34% | - |
| 21.07.2025 | 18,85 | 19,20 | 18,50 | 18,65 | -1,84% | - |
| 18.07.2025 | 19,65 | 19,80 | 18,95 | 19,00 | -3,80% | - |
| 17.07.2025 | 19,45 | 20,05 | 19,45 | 19,75 | 0,77% | - |
| 16.07.2025 | 20,10 | 20,65 | 19,10 | 19,60 | -3,45% | - |
| 15.07.2025 | 20,70 | 21,30 | 20,05 | 20,30 | -2,87% | - |
| 14.07.2025 | 20,80 | 21,00 | 20,50 | 20,90 | -0,95% | - |
| 11.07.2025 | 21,10 | 21,20 | 20,50 | 21,10 | -0,94% | - |
| 10.07.2025 | 20,90 | 21,70 | 20,50 | 21,30 | 1,43% | - |
| 09.07.2025 | 20,50 | 21,30 | 20,50 | 21,00 | 1,94% | - |
| 08.07.2025 | 19,95 | 21,30 | 19,85 | 20,60 | 3,00% | - |
| 07.07.2025 | 19,70 | 20,15 | 19,60 | 20,00 | 1,27% | - |
| 04.07.2025 | 19,80 | 19,85 | 19,70 | 19,75 | -0,75% | - |
| 03.07.2025 | 19,65 | 20,40 | 19,60 | 19,90 | 0,76% | 50,00 |
| 02.07.2025 | 19,95 | 20,20 | 19,45 | 19,75 | -1,99% | - |
| 01.07.2025 | 19,40 | 20,50 | 18,90 | 20,15 | 3,87% | - |
| 30.06.2025 | 18,75 | 19,85 | 18,55 | 19,40 | 3,74% | - |
| 27.06.2025 | 18,85 | 19,05 | 18,55 | 18,70 | -1,06% | - |
| 26.06.2025 | 17,95 | 19,15 | 17,85 | 18,90 | 4,71% | - |
| 25.06.2025 | 18,55 | 18,75 | 17,90 | 18,05 | -2,96% | - |
| 24.06.2025 | 18,00 | 18,65 | 17,95 | 18,60 | 3,05% | - |
| 23.06.2025 | 18,75 | 18,95 | 17,70 | 18,05 | -4,24% | - |
| 20.06.2025 | 18,65 | 19,30 | 18,50 | 18,85 | 1,34% | - |
| 19.06.2025 | 18,75 | 18,80 | 18,60 | 18,60 | -1,33% | - |
| 18.06.2025 | 18,15 | 18,95 | 17,90 | 18,85 | 3,29% | - |
| 17.06.2025 | 18,25 | 18,40 | 17,85 | 18,25 | -0,54% | - |
| 16.06.2025 | 18,40 | 18,65 | 17,70 | 18,35 | -0,54% | - |
| 13.06.2025 | 19,20 | 19,60 | 18,30 | 18,45 | -3,66% | - |
| 12.06.2025 | 19,85 | 19,85 | 19,10 | 19,15 | -4,01% | - |
| 11.06.2025 | 19,75 | 20,10 | 19,45 | 19,95 | 0,50% | - |
| 10.06.2025 | 19,30 | 20,25 | 18,75 | 19,85 | 3,12% | - |
| 09.06.2025 | 19,95 | 20,20 | 18,95 | 19,25 | -4,23% | - |
| 06.06.2025 | 19,85 | 20,60 | 19,75 | 20,10 | 1,01% | - |
| 05.06.2025 | 19,75 | 20,10 | 19,50 | 19,90 | 0,25% | - |
| 04.06.2025 | 19,75 | 20,50 | 19,65 | 19,85 | 0,00% | - |
| 03.06.2025 | 18,95 | 19,95 | 18,75 | 19,85 | 4,75% | - |
| 02.06.2025 | 19,95 | 20,15 | 18,75 | 18,95 | -5,01% | - |
| 30.05.2025 | 20,05 | 20,30 | 19,60 | 19,95 | -0,75% | - |
| 29.05.2025 | 20,15 | 20,60 | 19,90 | 20,10 | -0,99% | - |
| 28.05.2025 | 20,80 | 20,90 | 20,15 | 20,30 | -2,87% | - |
| 27.05.2025 | 19,80 | 20,90 | 19,80 | 20,90 | 5,03% | - |
| 26.05.2025 | 19,95 | 20,05 | 19,75 | 19,90 | 0,25% | - |
| 23.05.2025 | 20,40 | 20,40 | 19,75 | 19,85 | -3,17% | - |
| 22.05.2025 | 20,80 | 20,90 | 20,40 | 20,50 | -1,91% | - |
| 21.05.2025 | 22,30 | 22,30 | 20,80 | 20,90 | -6,70% | - |
| 20.05.2025 | 22,30 | 22,70 | 22,10 | 22,40 | 0,00% | - |
| 19.05.2025 | 23,50 | 23,50 | 22,20 | 22,40 | -4,27% | - |
| 16.05.2025 | 22,90 | 23,60 | 22,50 | 23,40 | 1,74% | - |
| 15.05.2025 | 23,10 | 23,20 | 21,90 | 23,00 | -0,43% | - |
| 14.05.2025 | 24,10 | 24,50 | 22,70 | 23,10 | -4,15% | - |
| 13.05.2025 | 24,10 | 25,60 | 22,80 | 24,10 | 3,43% | - |
| 12.05.2025 | 21,30 | 23,60 | 21,15 | 23,30 | 8,88% | - |
| 09.05.2025 | 21,30 | 22,00 | 21,20 | 21,40 | -0,93% | - |
| 08.05.2025 | 21,10 | 22,20 | 21,10 | 21,60 | 0,93% | - |
| 07.05.2025 | 21,10 | 21,60 | 20,80 | 21,40 | 1,90% | - |
| 06.05.2025 | 20,25 | 21,30 | 19,80 | 21,00 | 3,96% | 150,00 |
| 05.05.2025 | 20,70 | 20,90 | 20,20 | 20,20 | -2,88% | - |
| 02.05.2025 | 20,60 | 21,10 | 20,05 | 20,80 | 0,48% | - |
| 30.04.2025 | 19,65 | 20,80 | 19,10 | 20,70 | 5,34% | - |
| 29.04.2025 | 19,45 | 19,90 | 18,70 | 19,65 | 1,03% | - |
| 28.04.2025 | 19,45 | 20,30 | 19,05 | 19,45 | -0,26% | - |
| 25.04.2025 | 19,45 | 19,80 | 19,10 | 19,50 | -0,26% | - |
| 24.04.2025 | 18,75 | 19,95 | 18,40 | 19,55 | 3,99% | - |
| 23.04.2025 | 18,05 | 19,45 | 18,00 | 18,80 | 3,30% | - |
| 22.04.2025 | 20,00 | 20,05 | 17,40 | 18,20 | -13,74% | - |
| 17.04.2025 | 20,90 | 21,50 | 20,70 | 21,10 | 0,48% | - |
| 16.04.2025 | 21,90 | 22,30 | 20,90 | 21,00 | -4,55% | - |
| 15.04.2025 | 23,10 | 23,50 | 22,00 | 22,00 | -5,17% | - |
| 14.04.2025 | 22,90 | 23,60 | 22,70 | 23,20 | 0,87% | - |
| 11.04.2025 | 24,10 | 24,10 | 22,80 | 23,00 | -4,56% | - |
| 10.04.2025 | 26,60 | 26,70 | 23,50 | 24,10 | -9,40% | - |
| 09.04.2025 | 24,50 | 27,80 | 24,00 | 26,60 | 8,57% | 40,00 |
| 08.04.2025 | 24,00 | 25,50 | 23,80 | 24,50 | 2,51% | - |
| 07.04.2025 | 24,70 | 24,80 | 23,00 | 23,90 | -3,24% | - |
| 04.04.2025 | 25,70 | 25,90 | 24,10 | 24,70 | -3,89% | 40,00 |
| 03.04.2025 | 26,90 | 26,90 | 25,20 | 25,70 | -4,46% | - |
| 02.04.2025 | 27,70 | 27,90 | 26,80 | 26,90 | -2,89% | 500,00 |