13,530$
0,59%
Echtzeit-Aktienkurs Acadia Healthcare Company
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 13,42 | 13,85 | 12,95 | 13,53 | 0,59% | 2.654.273,00 |
| 08.01.2026 | 13,63 | 13,69 | 12,85 | 13,45 | -1,90% | 3.597.994,00 |
| 07.01.2026 | 14,80 | 14,86 | 13,66 | 13,71 | -7,74% | 2.395.304,00 |
| 06.01.2026 | 14,33 | 14,99 | 14,28 | 14,86 | 3,99% | 3.411.081,00 |
| 05.01.2026 | 14,30 | 14,33 | 13,42 | 14,29 | 0,00% | 2.860.573,00 |
| 02.01.2026 | 14,30 | 14,49 | 13,85 | 14,29 | 0,70% | 2.065.799,00 |
| 31.12.2025 | 14,56 | 14,60 | 14,16 | 14,19 | -2,87% | 2.612.649,00 |
| 30.12.2025 | 14,48 | 14,74 | 14,36 | 14,61 | 0,76% | 2.109.844,00 |
| 29.12.2025 | 14,65 | 14,71 | 14,39 | 14,50 | -1,29% | 1.841.093,00 |
| 26.12.2025 | 14,33 | 14,76 | 14,15 | 14,69 | 2,73% | 1.782.381,00 |
| 24.12.2025 | 14,12 | 14,39 | 14,05 | 14,30 | 1,42% | 1.579.342,00 |
| 23.12.2025 | 14,43 | 14,55 | 14,07 | 14,10 | -2,49% | 2.357.162,00 |
| 22.12.2025 | 14,35 | 14,98 | 14,33 | 14,46 | 0,42% | 3.048.818,00 |
| 19.12.2025 | 14,29 | 14,52 | 14,22 | 14,40 | -0,21% | 3.175.837,00 |
| 18.12.2025 | 14,48 | 14,54 | 13,95 | 14,43 | -0,62% | 2.484.184,00 |
| 17.12.2025 | 14,45 | 14,94 | 14,37 | 14,52 | 0,52% | 2.649.602,00 |
| 16.12.2025 | 14,25 | 14,66 | 14,12 | 14,45 | 1,58% | 4.098.922,00 |
| 15.12.2025 | 14,46 | 14,58 | 13,99 | 14,22 | -0,42% | 2.287.853,00 |
| 12.12.2025 | 14,63 | 14,70 | 14,15 | 14,28 | -1,18% | 2.026.144,00 |
| 11.12.2025 | 13,65 | 14,47 | 13,60 | 14,45 | 5,09% | 4.411.492,00 |
| 10.12.2025 | 13,91 | 14,26 | 13,69 | 13,75 | -1,86% | 2.092.739,00 |
| 09.12.2025 | 14,01 | 14,29 | 13,81 | 14,01 | 0,11% | 2.519.833,00 |
| 08.12.2025 | 15,39 | 15,43 | 13,80 | 14,00 | -9,53% | 2.980.996,00 |
| 05.12.2025 | 14,67 | 15,55 | 14,20 | 15,47 | 5,67% | 4.576.963,00 |
| 04.12.2025 | 14,73 | 14,86 | 14,01 | 14,64 | -0,34% | 4.215.752,00 |
| 03.12.2025 | 12,89 | 15,01 | 12,63 | 14,69 | -10,92% | 15.484.318,00 |
| 02.12.2025 | 16,83 | 16,88 | 16,26 | 16,49 | -2,08% | 1.319.297,00 |
| 01.12.2025 | 17,11 | 17,45 | 16,77 | 16,84 | -2,09% | 1.639.078,00 |
| 28.11.2025 | 17,09 | 17,33 | 16,88 | 17,20 | 0,29% | 641.793,00 |
| 26.11.2025 | 16,57 | 17,58 | 16,43 | 17,15 | 3,50% | 2.942.963,00 |
| 25.11.2025 | 15,55 | 16,60 | 15,44 | 16,57 | 6,63% | 3.215.390,00 |
| 24.11.2025 | 15,41 | 15,58 | 14,99 | 15,54 | 8,22% | 3.579.121,00 |
| 20.11.2025 | 14,41 | 14,71 | 14,34 | 14,36 | 0,07% | 2.290.627,00 |
| 19.11.2025 | 15,00 | 15,10 | 14,30 | 14,35 | -4,40% | 2.483.835,00 |
| 18.11.2025 | 15,65 | 15,65 | 14,94 | 15,01 | -4,09% | 3.503.974,00 |
| 17.11.2025 | 16,02 | 16,17 | 15,45 | 15,65 | -2,70% | 2.121.428,00 |
| 13.11.2025 | 17,20 | 17,30 | 15,99 | 16,09 | -7,66% | 2.474.726,00 |
| 12.11.2025 | 18,20 | 18,24 | 17,33 | 17,42 | -4,50% | 2.140.071,00 |
| 11.11.2025 | 18,19 | 18,60 | 17,98 | 18,24 | 0,33% | 2.222.580,00 |
| 10.11.2025 | 19,19 | 19,32 | 18,02 | 18,18 | -6,82% | 2.521.076,00 |
| 07.11.2025 | 19,75 | 20,02 | 18,96 | 19,51 | -3,70% | 3.669.211,00 |
| 06.11.2025 | 19,00 | 20,74 | 18,32 | 20,26 | -2,03% | 5.727.660,00 |
| 05.11.2025 | 20,48 | 21,36 | 20,28 | 20,68 | 0,02% | 2.967.281,00 |
| 04.11.2025 | 21,05 | 21,46 | 20,61 | 20,68 | -2,93% | 1.295.167,00 |
| 03.11.2025 | 21,45 | 21,59 | 20,65 | 21,30 | -0,98% | 1.600.022,00 |
| 31.10.2025 | 21,66 | 21,83 | 21,23 | 21,51 | -1,15% | 1.347.220,00 |
| 30.10.2025 | 22,75 | 22,98 | 21,74 | 21,76 | -5,43% | 1.525.492,00 |
| 29.10.2025 | 23,12 | 23,77 | 22,91 | 23,01 | -0,69% | 1.846.584,00 |
| 28.10.2025 | 23,18 | 23,60 | 22,59 | 23,17 | 0,96% | 2.515.791,00 |
| 27.10.2025 | 23,36 | 23,60 | 22,69 | 22,95 | -1,86% | 6.039.773,00 |
| 24.10.2025 | 23,69 | 24,06 | 23,32 | 23,39 | -0,49% | 1.388.336,00 |
| 23.10.2025 | 23,39 | 24,05 | 23,18 | 23,50 | 0,17% | 1.499.438,00 |
| 22.10.2025 | 23,42 | 24,06 | 23,22 | 23,46 | -0,21% | 2.014.366,00 |
| 21.10.2025 | 23,83 | 23,96 | 23,49 | 23,51 | -1,88% | 1.753.742,00 |
| 20.10.2025 | 24,44 | 24,59 | 23,90 | 23,96 | -0,85% | 1.448.208,00 |
| 17.10.2025 | 24,73 | 24,80 | 24,05 | 24,17 | -2,32% | 1.201.284,00 |
| 16.10.2025 | 24,99 | 25,16 | 24,47 | 24,74 | 0,24% | 2.008.986,00 |
| 15.10.2025 | 25,01 | 25,23 | 24,24 | 24,68 | -0,96% | 1.169.243,00 |
| 14.10.2025 | 24,03 | 25,20 | 23,50 | 24,92 | 2,59% | 1.829.901,00 |
| 13.10.2025 | 24,67 | 24,87 | 24,23 | 24,29 | 0,12% | 1.356.532,00 |
| 10.10.2025 | 25,27 | 25,32 | 24,23 | 24,26 | -3,65% | 1.639.460,00 |
| 09.10.2025 | 25,98 | 26,29 | 25,14 | 25,18 | -1,64% | 1.773.039,00 |
| 08.10.2025 | 26,74 | 27,30 | 25,56 | 25,60 | -5,99% | 2.631.886,00 |
| 07.10.2025 | 26,70 | 27,50 | 26,39 | 27,23 | 2,91% | 2.768.703,00 |
| 06.10.2025 | 27,16 | 27,23 | 26,16 | 26,46 | -0,60% | 2.628.192,00 |
| 02.10.2025 | 24,67 | 26,72 | 24,57 | 26,62 | 8,43% | 3.511.931,00 |
| 01.10.2025 | 24,64 | 25,28 | 24,22 | 24,55 | -0,89% | 2.081.018,00 |
| 30.09.2025 | 24,40 | 24,90 | 24,20 | 24,77 | 0,94% | 2.175.775,00 |
| 29.09.2025 | 24,74 | 24,74 | 23,81 | 24,54 | 0,04% | 3.943.445,00 |
| 26.09.2025 | 23,64 | 24,55 | 23,25 | 24,53 | 3,20% | 2.705.015,00 |
| 25.09.2025 | 24,55 | 25,04 | 23,75 | 23,77 | -3,33% | 3.391.195,00 |
| 24.09.2025 | 22,97 | 24,63 | 22,88 | 24,59 | 11,67% | 4.617.634,00 |
| 23.09.2025 | 22,99 | 23,09 | 21,96 | 22,02 | -4,34% | 3.432.183,00 |
| 22.09.2025 | 21,99 | 23,26 | 21,72 | 23,02 | 4,26% | 4.427.179,00 |
| 19.09.2025 | 21,96 | 22,35 | 21,85 | 22,08 | 0,05% | 17.297.933,00 |
| 18.09.2025 | 22,26 | 22,62 | 21,90 | 22,07 | 0,68% | 2.257.531,00 |
| 17.09.2025 | 21,80 | 22,87 | 21,72 | 21,92 | 0,97% | 3.299.172,00 |
| 16.09.2025 | 21,67 | 21,93 | 21,38 | 21,71 | 1,35% | 2.370.230,00 |
| 15.09.2025 | 21,66 | 21,69 | 21,13 | 21,42 | -1,43% | 2.047.105,00 |
| 12.09.2025 | 22,26 | 22,26 | 21,61 | 21,73 | -2,60% | 2.150.247,00 |
| 11.09.2025 | 21,16 | 22,48 | 21,16 | 22,31 | 5,96% | 2.263.433,00 |
| 10.09.2025 | 22,64 | 22,86 | 20,91 | 21,06 | -9,64% | 4.194.728,00 |
| 09.09.2025 | 22,52 | 23,60 | 21,87 | 23,30 | 3,37% | 2.624.551,00 |
| 08.09.2025 | 23,99 | 23,99 | 22,52 | 22,54 | -4,97% | 2.881.623,00 |
| 05.09.2025 | 23,70 | 24,42 | 23,54 | 23,72 | 0,30% | 2.018.489,00 |
| 04.09.2025 | 23,34 | 23,91 | 22,88 | 23,65 | 1,37% | 3.011.470,00 |
| 03.09.2025 | 23,53 | 23,73 | 23,19 | 23,33 | -0,51% | 2.703.778,00 |
| 02.09.2025 | 22,71 | 23,48 | 22,28 | 23,45 | 2,13% | 2.935.355,00 |
| 29.08.2025 | 22,74 | 23,34 | 22,62 | 22,96 | 1,50% | 2.743.239,00 |
| 28.08.2025 | 22,25 | 22,67 | 21,96 | 22,62 | 1,96% | 2.778.951,00 |
| 27.08.2025 | 21,51 | 22,20 | 21,44 | 22,19 | 2,95% | 2.237.574,00 |
| 26.08.2025 | 22,22 | 22,35 | 21,51 | 21,55 | -2,80% | 1.881.167,00 |
| 25.08.2025 | 22,24 | 22,29 | 21,90 | 22,17 | -1,20% | 1.503.851,00 |
| 22.08.2025 | 21,61 | 22,69 | 21,37 | 22,44 | 4,76% | 1.602.122,00 |
| 21.08.2025 | 21,06 | 21,72 | 21,06 | 21,42 | 0,56% | 1.856.372,00 |
| 20.08.2025 | 21,49 | 21,83 | 21,29 | 21,30 | -1,34% | 1.818.048,00 |
| 19.08.2025 | 21,47 | 22,05 | 21,22 | 21,59 | 2,18% | 2.197.049,00 |
| 18.08.2025 | 21,24 | 21,70 | 21,11 | 21,13 | 0,71% | 2.275.026,00 |
| 15.08.2025 | 20,97 | 21,16 | 20,63 | 20,98 | 1,55% | 2.135.531,00 |
| 14.08.2025 | 19,92 | 20,75 | 19,58 | 20,66 | -0,53% | 3.139.781,00 |