12,550€
1,21%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 12,75 | 12,75 | 12,60 | 12,60 | 1,61% | - |
| 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% | - |
| 09.10.2025 | 22,00 | 23,50 | 21,90 | 22,00 | -1,35% | - |
| 08.10.2025 | 23,60 | 23,80 | 22,20 | 22,30 | -5,91% | - |
| 07.10.2025 | 22,60 | 23,70 | 22,60 | 23,70 | 4,87% | - |
| 06.10.2025 | 23,10 | 23,40 | 22,40 | 22,60 | -3,00% | - |
| 03.10.2025 | 22,40 | 23,60 | 22,40 | 23,30 | 3,56% | - |
| 02.10.2025 | 21,30 | 23,00 | 20,80 | 22,50 | 7,66% | - |
| 01.10.2025 | 21,10 | 21,70 | 20,50 | 20,90 | -0,48% | - |
| 30.09.2025 | 20,90 | 21,40 | 20,80 | 21,00 | 0,48% | - |
| 29.09.2025 | 20,90 | 21,20 | 20,40 | 20,90 | -0,95% | - |
| 26.09.2025 | 20,50 | 21,10 | 20,00 | 21,10 | 2,43% | 469,00 |
| 25.09.2025 | 20,90 | 21,50 | 20,50 | 20,60 | -0,96% | 4,00 |
| 24.09.2025 | 18,65 | 21,00 | 18,60 | 20,80 | 10,34% | - |
| 23.09.2025 | 19,50 | 19,65 | 18,70 | 18,85 | -4,80% | - |
| 22.09.2025 | 18,85 | 19,90 | 18,55 | 19,80 | 4,76% | 157,00 |
| 19.09.2025 | 18,75 | 19,15 | 18,70 | 18,90 | -0,26% | - |
| 18.09.2025 | 18,60 | 19,35 | 18,55 | 18,95 | 2,71% | - |
| 17.09.2025 | 18,30 | 19,30 | 18,25 | 18,45 | 0,00% | - |
| 16.09.2025 | 18,20 | 18,65 | 18,05 | 18,45 | 0,54% | - |
| 15.09.2025 | 18,55 | 18,60 | 18,00 | 18,35 | -1,34% | - |
| 12.09.2025 | 19,00 | 19,10 | 18,50 | 18,60 | -2,62% | - |
| 11.09.2025 | 18,00 | 19,10 | 18,00 | 19,10 | 4,95% | - |
| 10.09.2025 | 19,90 | 20,10 | 18,20 | 18,20 | -10,34% | - |
| 09.09.2025 | 19,15 | 20,30 | 18,80 | 20,30 | 3,31% | - |
| 08.09.2025 | 20,30 | 20,60 | 19,40 | 19,65 | -3,68% | - |
| 05.09.2025 | 20,30 | 20,90 | 20,15 | 20,40 | 0,00% | - |
| 04.09.2025 | 20,05 | 20,70 | 19,60 | 20,40 | 1,24% | - |
| 03.09.2025 | 19,90 | 20,50 | 19,70 | 20,15 | -0,74% | - |
| 02.09.2025 | 19,65 | 20,30 | 19,25 | 20,30 | 3,31% | - |
| 01.09.2025 | 19,65 | 19,75 | 19,50 | 19,65 | -0,51% | - |
| 29.08.2025 | 19,40 | 20,20 | 19,25 | 19,75 | 1,28% | 326,00 |
| 28.08.2025 | 19,05 | 19,50 | 18,80 | 19,50 | 1,83% | - |
| 27.08.2025 | 18,75 | 19,20 | 18,50 | 19,15 | 2,41% | - |
| 26.08.2025 | 19,10 | 19,30 | 18,50 | 18,70 | -2,86% | - |
| 25.08.2025 | 19,15 | 19,30 | 18,75 | 19,25 | -0,26% | - |
| 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% | - |