19,650€
-0,51%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 28,00 | 28,70 | 27,20 | 27,70 | -1,77% | - |
| 31.03.2025 | 27,70 | 28,70 | 27,40 | 28,20 | 1,08% | - |
| 28.03.2025 | 27,90 | 28,10 | 27,60 | 27,90 | 0,00% | - |
| 27.03.2025 | 27,60 | 27,90 | 27,00 | 27,90 | 2,20% | - |
| 26.03.2025 | 26,70 | 28,00 | 26,30 | 27,30 | 4,20% | - |
| 25.03.2025 | 26,80 | 27,50 | 25,30 | 26,20 | -2,96% | - |
| 24.03.2025 | 26,40 | 27,10 | 26,30 | 27,00 | 1,89% | - |
| 21.03.2025 | 26,70 | 27,00 | 26,10 | 26,50 | -1,85% | - |
| 20.03.2025 | 26,90 | 27,60 | 26,70 | 27,00 | 0,37% | - |
| 19.03.2025 | 26,70 | 27,20 | 26,40 | 26,90 | 0,75% | - |
| 18.03.2025 | 26,90 | 27,30 | 26,50 | 26,70 | -0,74% | - |
| 17.03.2025 | 26,10 | 27,50 | 26,00 | 26,90 | 2,28% | - |
| 14.03.2025 | 25,90 | 26,30 | 25,90 | 26,30 | 1,54% | - |
| 13.03.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 12.03.2025 | 26,40 | 27,00 | 25,00 | 25,90 | -0,77% | 38,00 |
| 11.03.2025 | 27,30 | 27,30 | 26,00 | 26,10 | -3,33% | - |
| 10.03.2025 | 28,00 | 28,30 | 27,00 | 27,00 | -3,91% | - |
| 07.03.2025 | 27,70 | 28,80 | 27,00 | 28,10 | 1,44% | 140,00 |
| 06.03.2025 | 27,50 | 28,50 | 26,70 | 27,70 | 0,36% | - |
| 05.03.2025 | 28,70 | 28,90 | 26,10 | 27,60 | -3,83% | - |
| 04.03.2025 | 27,90 | 29,10 | 26,70 | 28,70 | 2,87% | - |
| 03.03.2025 | 34,00 | 34,00 | 27,90 | 27,90 | -4,12% | 212,00 |
| 28.02.2025 | 33,40 | 38,70 | 28,70 | 29,10 | -24,81% | 326,00 |
| 27.02.2025 | 39,10 | 41,00 | 38,70 | 38,70 | -1,02% | - |
| 26.02.2025 | 40,30 | 40,60 | 39,00 | 39,10 | -2,98% | - |
| 25.02.2025 | 38,90 | 40,30 | 38,40 | 40,30 | 3,60% | - |
| 24.02.2025 | 37,90 | 39,00 | 37,70 | 38,90 | 2,64% | - |
| 21.02.2025 | 38,70 | 39,20 | 37,90 | 37,90 | -2,32% | - |
| 20.02.2025 | 39,20 | 39,90 | 38,60 | 38,80 | -1,27% | - |
| 19.02.2025 | 39,30 | 40,00 | 39,10 | 39,30 | 0,00% | - |
| 18.02.2025 | 39,10 | 40,30 | 39,10 | 39,30 | 0,51% | - |
| 17.02.2025 | 40,10 | 40,10 | 39,10 | 39,10 | 0,00% | - |
| 14.02.2025 | 39,90 | 40,30 | 38,90 | 39,10 | -2,01% | - |
| 13.02.2025 | 39,70 | 40,20 | 39,30 | 39,90 | 0,50% | - |
| 12.02.2025 | 40,50 | 41,20 | 39,50 | 39,70 | -1,98% | - |
| 11.02.2025 | 41,50 | 41,70 | 40,30 | 40,50 | -2,41% | - |
| 10.02.2025 | 40,60 | 41,90 | 40,50 | 41,50 | 1,97% | - |