21,300€
0,47%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 21,10 | 21,40 | 20,90 | 21,30 | 0,47% | - |
| 05.03.2026 | 20,70 | 21,40 | 20,00 | 21,20 | 3,67% | - |
| 04.03.2026 | 19,65 | 20,60 | 19,30 | 20,45 | 6,23% | - |
| 03.03.2026 | 19,85 | 20,20 | 18,80 | 19,25 | -4,23% | - |
| 02.03.2026 | 19,90 | 20,30 | 19,20 | 20,10 | 1,52% | - |
| 27.02.2026 | 18,70 | 19,95 | 18,45 | 19,80 | 7,03% | - |
| 26.02.2026 | 17,80 | 18,95 | 17,45 | 18,50 | 1,09% | - |
| 25.02.2026 | 14,60 | 18,60 | 14,40 | 18,30 | 28,42% | 225,00 |
| 24.02.2026 | 14,75 | 15,00 | 14,00 | 14,25 | -3,72% | - |
| 23.02.2026 | 14,20 | 14,85 | 14,00 | 14,80 | 4,23% | - |
| 20.02.2026 | 14,30 | 14,55 | 13,85 | 14,20 | -0,70% | - |
| 19.02.2026 | 14,35 | 14,60 | 14,15 | 14,30 | 0,35% | - |
| 18.02.2026 | 13,90 | 14,45 | 13,60 | 14,25 | 2,52% | 625,00 |
| 17.02.2026 | 14,15 | 14,40 | 13,70 | 13,90 | -2,46% | - |
| 16.02.2026 | 14,15 | 14,30 | 14,10 | 14,25 | -0,35% | - |
| 13.02.2026 | 13,45 | 14,45 | 13,35 | 14,30 | 10,00% | 100,00 |
| 12.02.2026 | 13,05 | 13,45 | 12,90 | 13,00 | -1,14% | - |
| 11.02.2026 | 11,45 | 13,30 | 11,35 | 13,15 | 13,85% | - |
| 10.02.2026 | 11,35 | 11,90 | 11,25 | 11,55 | 1,76% | - |
| 09.02.2026 | 11,30 | 11,70 | 10,80 | 11,35 | -0,87% | - |
| 06.02.2026 | 11,50 | 11,65 | 11,30 | 11,45 | 1,33% | - |
| 05.02.2026 | 11,50 | 11,55 | 11,10 | 11,30 | -1,74% | 1,00 |
| 04.02.2026 | 11,45 | 11,95 | 11,40 | 11,50 | 0,00% | - |
| 03.02.2026 | 11,20 | 11,75 | 11,05 | 11,50 | 2,68% | - |
| 02.02.2026 | 11,35 | 11,45 | 11,05 | 11,20 | -0,88% | - |
| 30.01.2026 | 11,05 | 11,35 | 10,70 | 11,30 | 2,73% | - |
| 29.01.2026 | 11,20 | 11,65 | 10,75 | 11,00 | -0,90% | - |
| 28.01.2026 | 11,25 | 11,50 | 11,00 | 11,10 | -6,72% | - |
| 27.01.2026 | 12,85 | 13,25 | 11,90 | 11,90 | -7,03% | - |
| 26.01.2026 | 12,85 | 13,15 | 12,10 | 12,80 | -1,16% | - |
| 23.01.2026 | 12,90 | 13,15 | 12,60 | 12,95 | -0,38% | - |
| 22.01.2026 | 12,20 | 13,45 | 11,85 | 13,00 | 8,33% | 625,00 |
| 21.01.2026 | 12,15 | 12,40 | 11,65 | 12,00 | -2,83% | - |
| 20.01.2026 | 10,00 | 12,80 | 9,70 | 12,35 | 23,50% | - |
| 19.01.2026 | 10,03 | 10,10 | 9,95 | 10,00 | 0,00% | - |
| 16.01.2026 | 10,25 | 10,45 | 9,98 | 10,00 | -2,44% | - |
| 15.01.2026 | 10,08 | 10,40 | 9,88 | 10,25 | 2,24% | 200,00 |
| 14.01.2026 | 10,80 | 10,95 | 9,98 | 10,03 | -7,60% | - |
| 13.01.2026 | 11,35 | 11,70 | 10,70 | 10,85 | -3,98% | - |
| 12.01.2026 | 11,65 | 11,75 | 11,10 | 11,30 | -3,42% | - |
| 09.01.2026 | 11,60 | 11,95 | 11,15 | 11,70 | 0,86% | - |
| 08.01.2026 | 11,70 | 11,90 | 11,00 | 11,60 | -3,33% | - |
| 07.01.2026 | 12,70 | 12,85 | 11,90 | 12,00 | -4,76% | - |
| 06.01.2026 | 12,10 | 12,75 | 12,00 | 12,60 | 3,70% | 120,00 |
| 05.01.2026 | 12,25 | 12,35 | 11,50 | 12,15 | -0,82% | - |
| 02.01.2026 | 12,20 | 12,45 | 11,85 | 12,25 | -0,41% | - |
| 30.12.2025 | 12,30 | 12,35 | 12,15 | 12,30 | -0,40% | - |
| 29.12.2025 | 12,45 | 12,80 | 12,25 | 12,35 | 2,49% | - |
| 23.12.2025 | 12,30 | 12,45 | 12,00 | 12,05 | -2,82% | - |
| 22.12.2025 | 12,30 | 12,85 | 11,90 | 12,40 | 0,81% | - |
| 19.12.2025 | 12,30 | 12,40 | 12,10 | 12,30 | 0,00% | - |
| 18.12.2025 | 12,50 | 12,50 | 11,90 | 12,30 | -0,81% | - |
| 17.12.2025 | 12,30 | 12,70 | 12,10 | 12,40 | 1,22% | - |
| 16.12.2025 | 12,15 | 12,45 | 11,85 | 12,25 | 0,82% | - |
| 15.12.2025 | 12,15 | 12,40 | 11,90 | 12,15 | 0,00% | - |
| 12.12.2025 | 12,35 | 12,55 | 12,05 | 12,15 | 0,83% | - |
| 11.12.2025 | 11,90 | 12,20 | 11,55 | 12,05 | 1,26% | - |
| 09.12.2025 | 12,05 | 12,25 | 11,90 | 11,90 | -0,83% | - |
| 08.12.2025 | 13,30 | 13,35 | 11,90 | 12,00 | -8,40% | 250,00 |
| 05.12.2025 | 12,50 | 13,15 | 12,20 | 13,10 | 5,22% | - |
| 04.12.2025 | 12,75 | 12,85 | 12,30 | 12,45 | 0,40% | - |
| 03.12.2025 | 12,50 | 12,80 | 9,63 | 12,40 | -13,59% | - |
| 02.12.2025 | 14,50 | 14,70 | 14,30 | 14,35 | -2,71% | - |
| 01.12.2025 | 14,85 | 15,05 | 14,55 | 14,75 | -2,32% | 150,00 |
| 28.11.2025 | 14,85 | 15,15 | 14,55 | 15,10 | 2,03% | - |
| 27.11.2025 | 14,80 | 14,90 | 14,80 | 14,80 | -0,34% | - |
| 26.11.2025 | 14,35 | 15,15 | 14,10 | 14,85 | 6,07% | - |
| 25.11.2025 | 13,50 | 14,15 | 13,25 | 14,00 | 5,26% | - |
| 24.11.2025 | 13,15 | 13,60 | 13,00 | 13,30 | 2,70% | - |
| 21.11.2025 | 12,50 | 12,95 | 12,35 | 12,95 | 3,19% | - |
| 20.11.2025 | 12,45 | 12,80 | 12,30 | 12,55 | 0,40% | - |
| 19.11.2025 | 12,95 | 13,35 | 12,40 | 12,50 | -3,85% | - |
| 18.11.2025 | 13,55 | 13,85 | 12,90 | 13,00 | -4,41% | - |
| 17.11.2025 | 13,80 | 14,00 | 13,50 | 13,60 | -0,73% | - |
| 14.11.2025 | 13,80 | 14,00 | 13,55 | 13,70 | -5,84% | - |
| 13.11.2025 | 14,95 | 15,10 | 14,55 | 14,55 | -3,64% | - |
| 12.11.2025 | 15,75 | 16,10 | 15,10 | 15,10 | -5,33% | - |
| 11.11.2025 | 15,70 | 16,10 | 15,50 | 15,95 | 1,27% | - |
| 10.11.2025 | 16,95 | 17,10 | 15,60 | 15,75 | -5,12% | - |
| 07.11.2025 | 17,60 | 17,75 | 16,35 | 16,60 | 5,73% | - |
| 06.11.2025 | 16,65 | 16,65 | 15,70 | 15,70 | -14,21% | - |
| 05.11.2025 | 18,45 | 18,55 | 17,85 | 18,30 | 0,55% | - |
| 04.11.2025 | 18,55 | 18,70 | 18,20 | 18,20 | -0,55% | - |
| 03.11.2025 | 18,50 | 18,90 | 18,10 | 18,30 | -1,88% | - |
| 31.10.2025 | 18,85 | 19,05 | 18,40 | 18,65 | -3,37% | - |
| 30.10.2025 | 19,80 | 20,35 | 19,10 | 19,30 | -3,26% | - |
| 29.10.2025 | 19,90 | 20,60 | 19,80 | 19,95 | 0,00% | - |
| 28.10.2025 | 19,75 | 20,35 | 19,40 | 19,95 | 0,76% | 50,00 |
| 27.10.2025 | 20,15 | 20,50 | 19,55 | 19,80 | -2,46% | - |
| 24.10.2025 | 20,15 | 20,70 | 20,15 | 20,30 | -2,87% | - |
| 23.10.2025 | 20,25 | 20,90 | 19,90 | 20,90 | 1,95% | - |
| 22.10.2025 | 20,30 | 21,00 | 20,10 | 20,50 | 0,00% | - |
| 21.10.2025 | 20,50 | 20,80 | 20,30 | 20,50 | 0,00% | - |
| 20.10.2025 | 20,70 | 21,30 | 20,50 | 20,50 | -0,97% | - |
| 17.10.2025 | 20,80 | 21,20 | 20,60 | 20,70 | -3,27% | - |
| 16.10.2025 | 21,20 | 21,90 | 21,10 | 21,40 | 0,47% | - |
| 15.10.2025 | 21,50 | 21,90 | 20,80 | 21,30 | -2,74% | - |
| 14.10.2025 | 20,80 | 21,90 | 20,40 | 21,90 | 2,82% | - |
| 13.10.2025 | 20,70 | 21,70 | 20,70 | 21,30 | 0,47% | - |
| 10.10.2025 | 21,80 | 22,00 | 20,90 | 21,20 | -3,64% | - |