24,700€
-3,89%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
07.02.2025 | 41,10 | 42,00 | 40,70 | 40,70 | -0,97% | - |
06.02.2025 | 43,30 | 43,80 | 40,70 | 41,10 | -4,86% | - |
05.02.2025 | 43,40 | 43,70 | 42,40 | 43,20 | -0,69% | - |
04.02.2025 | 43,30 | 43,60 | 42,70 | 43,50 | 0,46% | - |
03.02.2025 | 43,50 | 44,10 | 42,80 | 43,30 | -0,46% | - |
31.01.2025 | 43,40 | 44,30 | 43,00 | 43,50 | 0,93% | - |
30.01.2025 | 41,90 | 43,70 | 40,90 | 43,10 | 2,86% | - |
29.01.2025 | 41,70 | 42,40 | 41,10 | 41,90 | 0,48% | - |
28.01.2025 | 42,50 | 43,10 | 41,50 | 41,70 | -1,88% | - |
27.01.2025 | 42,10 | 43,30 | 41,10 | 42,50 | 0,95% | - |
24.01.2025 | 42,70 | 43,40 | 41,10 | 42,10 | -1,41% | - |
23.01.2025 | 42,50 | 43,30 | 41,60 | 42,70 | 0,47% | - |
22.01.2025 | 42,50 | 43,10 | 41,90 | 42,50 | -0,23% | 357,00 |
21.01.2025 | 42,10 | 42,70 | 40,60 | 42,60 | 1,19% | - |
20.01.2025 | 42,50 | 42,50 | 42,10 | 42,10 | -1,41% | - |
17.01.2025 | 40,70 | 43,10 | 39,90 | 42,70 | 4,91% | 24,00 |
16.01.2025 | 41,90 | 42,40 | 40,50 | 40,70 | -2,86% | 24,00 |
15.01.2025 | 43,00 | 43,80 | 41,60 | 41,90 | -2,33% | - |
14.01.2025 | 44,40 | 44,50 | 41,70 | 42,90 | -3,60% | - |
13.01.2025 | 43,70 | 46,20 | 42,90 | 44,50 | 1,83% | 23,00 |
10.01.2025 | 43,70 | 43,90 | 43,70 | 43,70 | -0,23% | - |
09.01.2025 | 43,70 | 43,90 | 43,60 | 43,80 | -0,23% | - |
08.01.2025 | 43,60 | 44,10 | 43,20 | 43,90 | 0,46% | - |
07.01.2025 | 43,20 | 45,00 | 43,20 | 43,70 | 1,39% | - |
06.01.2025 | 43,00 | 43,50 | 42,30 | 43,10 | 0,00% | - |
03.01.2025 | 39,70 | 43,30 | 39,40 | 43,10 | 8,56% | - |
02.01.2025 | 36,30 | 40,30 | 36,30 | 39,70 | 9,37% | - |
30.12.2024 | 36,40 | 36,50 | 36,20 | 36,30 | 1,11% | - |
27.12.2024 | 36,60 | 36,90 | 35,80 | 35,90 | -0,55% | - |
23.12.2024 | 36,50 | 36,80 | 35,20 | 36,10 | -0,55% | - |
20.12.2024 | 37,20 | 37,40 | 36,10 | 36,30 | -2,42% | - |
19.12.2024 | 37,80 | 38,80 | 36,70 | 37,20 | -1,59% | - |
18.12.2024 | 37,80 | 38,80 | 37,10 | 37,80 | 0,00% | - |
17.12.2024 | 38,50 | 39,20 | 37,10 | 37,80 | -1,82% | - |
16.12.2024 | 38,70 | 39,40 | 37,70 | 38,50 | -0,52% | - |
13.12.2024 | 38,60 | 38,90 | 37,60 | 38,70 | 0,26% | - |
12.12.2024 | 38,00 | 40,30 | 37,80 | 38,60 | 1,58% | - |
11.12.2024 | 37,90 | 38,40 | 37,10 | 38,00 | 0,26% | - |
10.12.2024 | 38,70 | 39,20 | 36,30 | 37,90 | -2,07% | - |
09.12.2024 | 39,00 | 40,00 | 38,30 | 38,70 | -0,77% | - |
06.12.2024 | 39,20 | 39,70 | 38,50 | 39,00 | -0,51% | - |
05.12.2024 | 40,00 | 40,40 | 38,90 | 39,20 | -2,49% | - |
04.12.2024 | 40,20 | 40,70 | 39,90 | 40,20 | 0,00% | - |
03.12.2024 | 40,50 | 40,70 | 39,70 | 40,20 | -0,74% | - |
02.12.2024 | 38,40 | 40,70 | 38,40 | 40,50 | 5,47% | 100,00 |
29.11.2024 | 39,10 | 40,80 | 36,60 | 38,40 | -1,79% | - |
28.11.2024 | 39,10 | 39,50 | 39,10 | 39,10 | 0,00% | - |
27.11.2024 | 39,10 | 41,20 | 38,70 | 39,10 | 0,00% | - |
26.11.2024 | 38,00 | 40,80 | 37,40 | 39,10 | 2,62% | - |
25.11.2024 | 36,80 | 38,10 | 36,70 | 38,10 | 3,81% | - |
22.11.2024 | 36,90 | 37,60 | 36,50 | 36,70 | -0,54% | - |
21.11.2024 | 37,10 | 37,10 | 35,90 | 36,90 | -0,54% | - |
20.11.2024 | 35,10 | 37,90 | 34,90 | 37,10 | 5,70% | - |
19.11.2024 | 35,00 | 35,40 | 34,60 | 35,10 | 0,29% | - |
18.11.2024 | 35,90 | 36,40 | 34,50 | 35,00 | -2,78% | - |
15.11.2024 | 37,30 | 37,30 | 35,90 | 36,00 | -3,49% | - |
14.11.2024 | 37,70 | 38,10 | 37,30 | 37,30 | -1,06% | - |
13.11.2024 | 37,70 | 38,30 | 37,50 | 37,70 | 0,00% | - |
12.11.2024 | 38,90 | 39,30 | 37,50 | 37,70 | -3,08% | 2,00 |
11.11.2024 | 38,10 | 39,40 | 38,10 | 38,90 | 2,10% | - |