19,450€
-0,51%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |