43,040$
-3,00%
Echtzeit-Aktienkurs Acadia Healthcare Company
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 45,06 | 45,19 | 42,81 | 43,04 | -3,00% | 2.979.729,00 |
| 14.01.2025 | 45,33 | 45,62 | 42,98 | 44,37 | -2,29% | 2.092.407,00 |
| 13.01.2025 | 44,47 | 47,08 | 43,91 | 45,41 | 1,09% | 1.963.718,00 |
| 10.01.2025 | 45,04 | 45,64 | 44,88 | 44,92 | -0,44% | 1.884.764,00 |
| 08.01.2025 | 44,67 | 45,61 | 44,57 | 45,12 | -0,02% | 2.543.740,00 |
| 07.01.2025 | 46,01 | 46,84 | 44,80 | 45,13 | 0,62% | 2.327.729,00 |
| 06.01.2025 | 44,74 | 45,26 | 44,25 | 44,85 | 1,20% | 3.484.132,00 |
| 03.01.2025 | 41,15 | 44,48 | 40,83 | 44,32 | 8,71% | 2.409.828,00 |
| 02.01.2025 | 39,90 | 41,41 | 39,76 | 40,77 | 2,82% | 1.075.392,00 |
| 31.12.2024 | 38,82 | 39,67 | 38,17 | 39,65 | 2,77% | 2.186.718,00 |
| 30.12.2024 | 37,85 | 39,06 | 37,16 | 38,58 | 1,63% | 1.694.839,00 |
| 27.12.2024 | 37,79 | 38,49 | 37,29 | 37,96 | -0,29% | 1.275.329,00 |
| 26.12.2024 | 37,48 | 38,51 | 37,03 | 38,07 | 1,06% | 2.407.637,00 |
| 24.12.2024 | 37,66 | 38,05 | 37,19 | 37,67 | 0,45% | 754.803,00 |
| 23.12.2024 | 37,99 | 38,10 | 36,80 | 37,50 | -1,06% | 2.631.872,00 |
| 20.12.2024 | 38,33 | 39,00 | 37,89 | 37,90 | -1,79% | 4.394.998,00 |
| 19.12.2024 | 39,19 | 39,38 | 38,22 | 38,59 | -1,18% | 1.281.368,00 |
| 18.12.2024 | 40,10 | 41,11 | 39,01 | 39,05 | -1,49% | 2.616.687,00 |
| 17.12.2024 | 40,25 | 40,50 | 39,30 | 39,64 | -2,08% | 1.175.927,00 |
| 16.12.2024 | 40,02 | 41,15 | 40,00 | 40,48 | -0,44% | 1.078.445,00 |
| 13.12.2024 | 40,34 | 40,94 | 39,45 | 40,66 | 0,79% | 1.082.927,00 |
| 12.12.2024 | 42,24 | 42,43 | 40,25 | 40,34 | 1,26% | 1.831.986,00 |
| 11.12.2024 | 39,78 | 40,32 | 38,98 | 39,84 | -0,08% | 1.147.747,00 |
| 10.12.2024 | 40,56 | 40,68 | 38,17 | 39,87 | -2,28% | 1.692.342,00 |
| 09.12.2024 | 40,93 | 42,17 | 40,68 | 40,80 | -0,78% | 1.322.711,00 |
| 06.12.2024 | 42,00 | 42,49 | 40,64 | 41,12 | -0,92% | 1.363.625,00 |
| 05.12.2024 | 41,93 | 42,20 | 41,20 | 41,50 | -1,57% | 1.005.031,00 |
| 04.12.2024 | 42,35 | 42,78 | 41,85 | 42,16 | -0,21% | 1.189.434,00 |
| 03.12.2024 | 42,73 | 42,73 | 41,64 | 42,25 | -0,63% | 1.228.887,00 |
| 02.12.2024 | 40,71 | 42,77 | 40,61 | 42,52 | 4,65% | 1.347.889,00 |
| 29.11.2024 | 41,18 | 41,64 | 40,53 | 40,63 | -1,57% | 457.971,00 |
| 27.11.2024 | 41,05 | 41,62 | 40,95 | 41,28 | 0,61% | 3.198.417,00 |
| 26.11.2024 | 39,93 | 41,15 | 39,66 | 41,03 | 2,60% | 1.632.647,00 |
| 25.11.2024 | 38,35 | 40,04 | 38,35 | 39,99 | 4,60% | 1.456.984,00 |
| 22.11.2024 | 38,65 | 38,99 | 38,06 | 38,23 | -2,23% | 1.132.058,00 |
| 20.11.2024 | 36,94 | 39,89 | 36,79 | 39,10 | 5,42% | 1.959.750,00 |
| 19.11.2024 | 36,99 | 37,48 | 36,61 | 37,09 | -0,11% | 1.410.657,00 |
| 18.11.2024 | 37,70 | 37,70 | 36,50 | 37,13 | -1,82% | 1.250.345,00 |
| 15.11.2024 | 39,24 | 39,24 | 37,78 | 37,82 | -3,91% | 1.845.991,00 |
| 14.11.2024 | 39,83 | 40,20 | 39,27 | 39,36 | -1,18% | 1.147.670,00 |
| 13.11.2024 | 40,04 | 40,54 | 39,64 | 39,83 | -0,70% | 1.169.464,00 |
| 12.11.2024 | 41,23 | 41,38 | 39,79 | 40,11 | -3,19% | 1.432.724,00 |
| 11.11.2024 | 40,91 | 41,90 | 40,87 | 41,43 | 1,49% | 1.475.641,00 |
| 08.11.2024 | 42,15 | 42,46 | 40,79 | 40,82 | -2,99% | 843.278,00 |
| 07.11.2024 | 42,18 | 43,03 | 41,67 | 42,08 | -0,96% | 1.158.309,00 |
| 06.11.2024 | 43,61 | 44,51 | 42,44 | 42,49 | -0,05% | 1.573.546,00 |
| 05.11.2024 | 42,27 | 42,75 | 41,93 | 42,51 | 0,45% | 1.393.298,00 |
| 04.11.2024 | 41,82 | 42,36 | 41,42 | 42,32 | 0,71% | 1.987.486,00 |
| 01.11.2024 | 42,56 | 43,66 | 41,75 | 42,02 | -1,57% | 2.597.395,00 |
| 31.10.2024 | 45,50 | 45,75 | 42,46 | 42,69 | -18,05% | 5.646.590,00 |
| 30.10.2024 | 50,84 | 52,32 | 50,59 | 52,09 | 0,95% | 930.644,00 |
| 29.10.2024 | 51,69 | 52,39 | 51,05 | 51,60 | 0,21% | 672.159,00 |
| 28.10.2024 | 51,16 | 52,18 | 50,94 | 51,49 | 1,18% | 1.161.426,00 |
| 25.10.2024 | 50,44 | 51,98 | 50,26 | 50,89 | -0,64% | 1.258.469,00 |
| 24.10.2024 | 50,76 | 51,62 | 50,36 | 51,22 | 0,91% | 1.537.066,00 |
| 23.10.2024 | 51,46 | 51,85 | 50,20 | 50,76 | -1,74% | 1.521.931,00 |
| 22.10.2024 | 53,06 | 53,08 | 51,54 | 51,66 | -2,82% | 1.247.884,00 |
| 21.10.2024 | 52,31 | 54,15 | 51,75 | 53,16 | 2,17% | 2.260.936,00 |
| 18.10.2024 | 59,08 | 60,52 | 51,07 | 52,03 | -12,29% | 6.199.667,00 |
| 17.10.2024 | 56,93 | 59,39 | 56,51 | 59,32 | 3,36% | 1.111.422,00 |
| 16.10.2024 | 56,89 | 58,65 | 56,46 | 57,39 | 0,75% | 868.448,00 |
| 15.10.2024 | 56,84 | 58,94 | 56,52 | 56,96 | 0,05% | 958.613,00 |
| 14.10.2024 | 54,88 | 56,95 | 54,50 | 56,93 | 3,85% | 907.067,00 |
| 11.10.2024 | 55,09 | 55,58 | 54,41 | 54,82 | -1,17% | 1.040.685,00 |
| 10.10.2024 | 54,85 | 55,54 | 53,86 | 55,47 | 2,06% | 1.394.125,00 |
| 09.10.2024 | 55,38 | 56,38 | 53,65 | 54,35 | -1,65% | 1.984.559,00 |
| 08.10.2024 | 55,00 | 56,09 | 54,73 | 55,26 | 0,55% | 1.910.584,00 |
| 07.10.2024 | 55,91 | 56,18 | 54,53 | 54,96 | -1,51% | 1.324.201,00 |
| 04.10.2024 | 56,70 | 56,97 | 55,07 | 55,80 | -1,60% | 2.498.224,00 |
| 03.10.2024 | 58,74 | 59,02 | 56,30 | 56,71 | -3,55% | 2.581.182,00 |
| 02.10.2024 | 62,22 | 62,34 | 58,75 | 58,80 | -5,80% | 1.333.937,00 |
| 01.10.2024 | 62,99 | 63,41 | 61,95 | 62,42 | -1,58% | 2.170.554,00 |
| 30.09.2024 | 63,24 | 63,43 | 57,68 | 63,42 | 0,22% | 3.684.025,00 |
| 27.09.2024 | 64,56 | 64,89 | 53,22 | 63,28 | -16,36% | 10.407.194,00 |
| 26.09.2024 | 76,11 | 76,67 | 74,76 | 75,66 | -0,05% | 845.679,00 |
| 25.09.2024 | 76,87 | 77,49 | 75,38 | 75,70 | -1,19% | 647.675,00 |
| 24.09.2024 | 76,18 | 76,98 | 75,78 | 76,61 | 0,56% | 266.902,00 |
| 23.09.2024 | 77,11 | 77,11 | 75,81 | 76,18 | -0,29% | 490.850,00 |
| 20.09.2024 | 77,20 | 77,62 | 76,31 | 76,40 | -1,34% | 977.266,00 |
| 19.09.2024 | 78,35 | 78,35 | 77,06 | 77,44 | -0,64% | 514.350,00 |
| 18.09.2024 | 77,84 | 78,66 | 76,94 | 77,94 | 0,22% | 664.723,00 |
| 17.09.2024 | 79,29 | 79,79 | 77,23 | 77,77 | -1,98% | 1.124.272,00 |
| 16.09.2024 | 78,59 | 79,83 | 78,32 | 79,34 | 1,42% | 722.987,00 |
| 13.09.2024 | 77,57 | 78,27 | 77,17 | 78,23 | 1,11% | 334.855,00 |
| 12.09.2024 | 77,33 | 78,17 | 75,85 | 77,37 | 0,36% | 334.951,00 |
| 11.09.2024 | 76,33 | 77,22 | 75,46 | 77,09 | 1,00% | 527.468,00 |
| 10.09.2024 | 76,32 | 77,18 | 75,58 | 76,33 | 0,01% | 493.822,00 |
| 09.09.2024 | 76,46 | 77,33 | 75,92 | 76,32 | -0,14% | 1.114.490,00 |
| 06.09.2024 | 78,29 | 78,96 | 76,29 | 76,43 | -2,26% | 524.143,00 |
| 05.09.2024 | 79,02 | 79,47 | 77,69 | 78,20 | -1,21% | 565.404,00 |
| 04.09.2024 | 78,34 | 79,51 | 78,18 | 79,16 | 1,21% | 952.732,00 |
| 03.09.2024 | 78,10 | 79,78 | 77,27 | 78,21 | -4,54% | 1.709.826,00 |
| 30.08.2024 | 80,85 | 82,41 | 79,84 | 81,93 | 1,34% | 983.107,00 |
| 29.08.2024 | 79,38 | 81,71 | 78,00 | 80,85 | 2,26% | 1.032.090,00 |
| 28.08.2024 | 78,13 | 79,13 | 77,68 | 79,06 | 1,18% | 534.709,00 |
| 27.08.2024 | 78,12 | 78,64 | 76,88 | 78,14 | -0,20% | 550.603,00 |
| 26.08.2024 | 79,76 | 80,65 | 77,80 | 78,30 | -2,01% | 554.037,00 |
| 23.08.2024 | 76,17 | 80,15 | 76,17 | 79,91 | 4,75% | 1.166.238,00 |
| 22.08.2024 | 76,95 | 77,50 | 75,80 | 76,29 | -0,57% | 404.335,00 |
| 21.08.2024 | 74,98 | 77,04 | 72,96 | 76,73 | 2,37% | 841.286,00 |