20,000€
-1,48%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,45 | 20,55 | 19,95 | 20,00 | -1,48% | - |
| 28.05.2026 | 20,60 | 20,90 | 19,90 | 20,30 | 0,74% | - |
| 27.05.2026 | 20,15 | 20,35 | 19,60 | 20,15 | -0,25% | - |
| 26.05.2026 | 20,00 | 20,25 | 19,60 | 20,20 | 0,50% | - |
| 25.05.2026 | 19,90 | 20,15 | 19,90 | 20,10 | 1,52% | - |
| 22.05.2026 | 19,80 | 20,15 | 19,70 | 19,80 | -1,98% | - |
| 21.05.2026 | 20,70 | 20,85 | 19,95 | 20,20 | -3,81% | - |
| 20.05.2026 | 21,50 | 21,70 | 20,90 | 21,00 | -3,23% | - |
| 19.05.2026 | 21,80 | 21,90 | 21,60 | 21,70 | -0,46% | - |
| 18.05.2026 | 22,20 | 22,20 | 20,55 | 21,80 | -4,39% | - |
| 15.05.2026 | 22,80 | 23,10 | 22,80 | 22,80 | -1,72% | - |
| 14.05.2026 | 23,30 | 23,60 | 22,90 | 23,20 | -1,28% | - |
| 13.05.2026 | 22,30 | 23,80 | 21,90 | 23,50 | 11,37% | - |
| 12.05.2026 | 21,40 | 21,40 | 21,10 | 21,10 | -1,40% | - |
| 11.05.2026 | 21,30 | 21,40 | 21,30 | 21,40 | 2,39% | - |
| 08.05.2026 | 20,80 | 20,90 | 20,80 | 20,90 | -3,24% | - |
| 07.05.2026 | 21,50 | 21,60 | 21,50 | 21,60 | -0,46% | - |
| 06.05.2026 | 21,50 | 22,10 | 21,30 | 21,70 | -9,21% | - |
| 05.05.2026 | 23,80 | 23,90 | 23,80 | 23,90 | -2,45% | - |
| 04.05.2026 | 23,70 | 25,90 | 23,70 | 24,50 | 12,39% | - |
| 30.04.2026 | 23,50 | 24,00 | 18,45 | 21,80 | -8,40% | - |
| 29.04.2026 | 23,70 | 24,00 | 23,70 | 23,80 | 1,28% | - |
| 28.04.2026 | 24,10 | 24,30 | 23,50 | 23,50 | -0,42% | - |
| 27.04.2026 | 23,50 | 23,80 | 23,00 | 23,60 | 3,06% | - |
| 24.04.2026 | 23,30 | 23,70 | 22,20 | 22,90 | -2,14% | 100,00 |
| 23.04.2026 | 23,90 | 24,10 | 23,10 | 23,40 | -0,43% | 30,00 |
| 22.04.2026 | 23,40 | 23,70 | 23,40 | 23,50 | -1,26% | - |
| 21.04.2026 | 23,40 | 23,80 | 23,40 | 23,80 | 1,28% | - |
| 20.04.2026 | 22,90 | 23,70 | 22,90 | 23,50 | 2,17% | - |
| 17.04.2026 | 22,80 | 23,60 | 22,60 | 23,00 | 1,32% | - |
| 16.04.2026 | 22,50 | 22,90 | 22,30 | 22,70 | 0,44% | - |
| 15.04.2026 | 22,50 | 22,90 | 22,30 | 22,60 | 0,00% | - |
| 14.04.2026 | 22,50 | 22,80 | 22,30 | 22,60 | 1,35% | - |
| 13.04.2026 | 22,10 | 22,50 | 21,90 | 22,30 | 0,90% | - |
| 10.04.2026 | 23,30 | 23,60 | 22,10 | 22,10 | -5,96% | - |
| 09.04.2026 | 22,60 | 24,00 | 22,40 | 23,50 | 3,52% | - |
| 08.04.2026 | 21,80 | 22,90 | 21,70 | 22,70 | 8,61% | - |
| 07.04.2026 | 21,20 | 21,70 | 20,90 | 20,90 | 0,00% | - |
| 02.04.2026 | 20,50 | 20,90 | 19,65 | 20,90 | 2,96% | - |
| 01.04.2026 | 20,25 | 21,20 | 20,10 | 20,30 | 1,00% | - |
| 31.03.2026 | 19,90 | 20,15 | 19,80 | 20,10 | 0,50% | - |
| 30.03.2026 | 19,90 | 20,80 | 19,70 | 20,00 | 0,50% | - |
| 27.03.2026 | 20,70 | 20,90 | 19,60 | 19,90 | -4,33% | - |
| 26.03.2026 | 21,00 | 21,30 | 20,30 | 20,80 | 0,97% | - |
| 25.03.2026 | 19,55 | 20,60 | 19,45 | 20,60 | 4,57% | - |
| 24.03.2026 | 20,05 | 20,55 | 18,65 | 19,70 | -1,50% | - |
| 23.03.2026 | 19,70 | 20,20 | 19,50 | 20,00 | 1,27% | - |
| 20.03.2026 | 19,85 | 20,35 | 19,65 | 19,75 | -0,25% | - |
| 19.03.2026 | 20,20 | 20,70 | 19,65 | 19,80 | -2,22% | - |
| 18.03.2026 | 20,50 | 20,80 | 20,10 | 20,25 | -2,17% | 300,00 |
| 17.03.2026 | 19,80 | 21,40 | 19,65 | 20,70 | 4,28% | - |
| 16.03.2026 | 20,50 | 20,90 | 19,65 | 19,85 | -3,17% | 300,00 |
| 13.03.2026 | 21,00 | 21,40 | 20,40 | 20,50 | -3,76% | - |
| 12.03.2026 | 20,70 | 21,80 | 20,60 | 21,30 | 2,40% | - |
| 11.03.2026 | 21,30 | 21,90 | 20,45 | 20,80 | -2,35% | - |
| 10.03.2026 | 21,30 | 21,60 | 20,90 | 21,30 | 0,47% | 2,00 |
| 09.03.2026 | 22,00 | 22,50 | 20,90 | 21,20 | -2,30% | 40,00 |
| 06.03.2026 | 21,10 | 22,20 | 20,90 | 21,70 | 2,36% | - |
| 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% | - |