41,900€
-2,33%
Echtzeit-Aktienkurs Acadia Healthcare Company
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 38,90 | 39,50 | 38,10 | 38,10 | -2,06% | - |
| 07.11.2024 | 39,60 | 39,90 | 38,70 | 38,90 | -1,77% | - |
| 06.11.2024 | 39,50 | 41,30 | 39,30 | 39,60 | 1,80% | - |
| 05.11.2024 | 38,90 | 39,20 | 38,40 | 38,90 | 0,00% | - |
| 04.11.2024 | 38,70 | 39,30 | 38,10 | 38,90 | 0,52% | - |
| 01.11.2024 | 39,20 | 40,20 | 38,50 | 38,70 | -1,28% | - |
| 31.10.2024 | 44,30 | 45,80 | 37,30 | 39,20 | -6,22% | - |
| 30.10.2024 | 47,70 | 48,10 | 41,60 | 41,80 | -12,37% | - |
| 29.10.2024 | 47,60 | 48,50 | 47,50 | 47,70 | 0,21% | - |
| 28.10.2024 | 47,10 | 48,30 | 47,10 | 47,60 | 1,06% | - |
| 25.10.2024 | 47,20 | 48,40 | 45,60 | 47,10 | -0,21% | - |
| 24.10.2024 | 47,00 | 48,00 | 46,60 | 47,20 | 0,43% | - |
| 23.10.2024 | 47,80 | 48,70 | 46,70 | 47,00 | -1,67% | - |
| 22.10.2024 | 49,00 | 49,60 | 47,60 | 47,80 | -2,45% | - |
| 21.10.2024 | 48,10 | 49,95 | 47,20 | 49,00 | 2,30% | - |
| 18.10.2024 | 54,75 | 55,50 | 47,00 | 47,90 | -12,51% | - |
| 17.10.2024 | 53,00 | 55,25 | 52,50 | 54,75 | 3,30% | - |
| 16.10.2024 | 52,25 | 54,00 | 51,20 | 53,00 | 1,44% | - |
| 15.10.2024 | 52,25 | 54,00 | 51,75 | 52,25 | 0,00% | - |
| 14.10.2024 | 50,25 | 52,25 | 49,85 | 52,25 | 3,98% | - |
| 11.10.2024 | 50,80 | 51,00 | 49,50 | 50,25 | -1,08% | - |
| 10.10.2024 | 49,70 | 51,00 | 49,30 | 50,80 | 2,21% | - |
| 09.10.2024 | 50,35 | 53,00 | 49,00 | 49,70 | -1,29% | - |
| 08.10.2024 | 49,95 | 51,00 | 49,30 | 50,35 | 0,80% | - |
| 07.10.2024 | 50,80 | 51,75 | 48,70 | 49,95 | -1,67% | - |
| 04.10.2024 | 51,75 | 52,50 | 50,05 | 50,80 | -1,84% | - |
| 03.10.2024 | 53,25 | 53,50 | 51,00 | 51,75 | -2,82% | - |
| 02.10.2024 | 56,50 | 57,00 | 53,00 | 53,25 | -5,75% | - |
| 01.10.2024 | 57,00 | 57,50 | 56,00 | 56,50 | -0,88% | - |
| 30.09.2024 | 56,75 | 57,50 | 51,50 | 57,00 | 0,44% | 25,00 |
| 27.09.2024 | 67,75 | 68,00 | 47,70 | 56,75 | -16,24% | - |
| 26.09.2024 | 68,00 | 68,75 | 67,00 | 67,75 | -0,37% | - |
| 25.09.2024 | 68,50 | 69,50 | 67,50 | 68,00 | -0,73% | - |
| 24.09.2024 | 68,50 | 69,25 | 67,75 | 68,50 | 0,00% | - |
| 23.09.2024 | 68,50 | 69,50 | 68,00 | 68,50 | 0,00% | - |
| 20.09.2024 | 69,50 | 70,00 | 68,25 | 68,50 | -1,44% | - |
| 19.09.2024 | 70,00 | 71,00 | 68,75 | 69,50 | -0,71% | - |
| 18.09.2024 | 70,00 | 71,25 | 69,00 | 70,00 | 0,00% | - |
| 17.09.2024 | 71,25 | 72,00 | 69,50 | 70,00 | -1,75% | - |
| 16.09.2024 | 70,50 | 72,00 | 70,25 | 71,25 | 0,71% | - |
| 13.09.2024 | 70,00 | 70,75 | 69,25 | 70,75 | 1,07% | - |
| 12.09.2024 | 70,00 | 71,00 | 69,00 | 70,00 | 0,00% | - |
| 11.09.2024 | 69,25 | 70,25 | 68,50 | 70,00 | 1,08% | - |
| 10.09.2024 | 69,25 | 70,00 | 68,50 | 69,25 | 0,00% | - |
| 09.09.2024 | 69,00 | 70,00 | 68,75 | 69,25 | 0,36% | - |
| 06.09.2024 | 70,25 | 71,50 | 68,75 | 69,00 | -1,78% | - |
| 05.09.2024 | 71,25 | 72,00 | 69,25 | 70,25 | -1,40% | - |
| 04.09.2024 | 70,75 | 72,00 | 70,50 | 71,25 | 0,71% | - |
| 03.09.2024 | 71,50 | 74,25 | 70,00 | 70,75 | -1,05% | 400,00 |
| 02.09.2024 | 74,25 | 74,25 | 64,00 | 71,50 | -3,70% | 100,00 |
| 30.08.2024 | 73,00 | 74,50 | 72,25 | 74,25 | 1,71% | - |
| 29.08.2024 | 71,00 | 73,50 | 70,25 | 73,00 | 2,82% | - |
| 28.08.2024 | 69,75 | 71,25 | 63,00 | 71,00 | 1,43% | - |
| 27.08.2024 | 70,25 | 70,50 | 69,00 | 70,00 | -0,71% | - |
| 26.08.2024 | 71,25 | 72,25 | 69,25 | 70,50 | -1,40% | - |
| 23.08.2024 | 68,75 | 71,50 | 68,25 | 71,50 | 4,38% | - |
| 22.08.2024 | 68,75 | 69,75 | 68,00 | 68,50 | -0,72% | - |