24,440$
-3,36%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 25,13 | 25,37 | 24,34 | 24,44 | -3,36% | 2.238.974,00 |
| 06.05.2026 | 25,27 | 26,07 | 25,23 | 25,29 | 0,08% | 2.417.590,00 |
| 05.05.2026 | 27,50 | 27,90 | 25,25 | 25,27 | -8,67% | 3.302.882,00 |
| 04.05.2026 | 29,38 | 30,20 | 27,58 | 27,67 | -0,63% | 4.094.829,00 |
| 01.05.2026 | 25,79 | 27,96 | 25,72 | 27,85 | 7,55% | 5.245.877,00 |
| 30.04.2026 | 27,13 | 27,71 | 21,60 | 25,89 | -8,29% | 10.830.743,00 |
| 29.04.2026 | 27,58 | 28,57 | 27,05 | 28,23 | 2,36% | 3.876.794,00 |
| 28.04.2026 | 28,42 | 28,49 | 27,49 | 27,58 | -2,02% | 2.603.673,00 |
| 27.04.2026 | 27,37 | 28,47 | 27,26 | 28,15 | 2,85% | 2.252.976,00 |
| 24.04.2026 | 26,73 | 27,72 | 25,87 | 27,37 | 0,11% | 2.942.113,00 |
| 23.04.2026 | 27,89 | 28,01 | 26,98 | 27,34 | -2,37% | 1.968.724,00 |
| 22.04.2026 | 27,99 | 28,17 | 27,49 | 28,01 | 2,06% | 2.500.551,00 |
| 21.04.2026 | 28,05 | 28,27 | 27,38 | 27,44 | -1,44% | 1.704.082,00 |
| 20.04.2026 | 26,81 | 27,87 | 26,81 | 27,84 | 3,15% | 3.456.499,00 |
| 17.04.2026 | 27,00 | 27,87 | 26,76 | 26,99 | 0,37% | 3.548.453,00 |
| 16.04.2026 | 26,51 | 27,01 | 26,14 | 26,89 | 1,01% | 2.619.076,00 |
| 15.04.2026 | 26,56 | 26,65 | 26,22 | 26,62 | 0,23% | 2.038.392,00 |
| 14.04.2026 | 26,58 | 27,02 | 26,19 | 26,56 | 0,00% | 2.408.756,00 |
| 13.04.2026 | 25,95 | 26,57 | 25,50 | 26,56 | 2,39% | 2.423.601,00 |
| 10.04.2026 | 27,20 | 27,45 | 25,82 | 25,94 | -4,61% | 2.536.147,00 |
| 09.04.2026 | 26,62 | 27,99 | 26,34 | 27,20 | 3,36% | 3.883.351,00 |
| 08.04.2026 | 26,41 | 26,46 | 25,43 | 26,31 | 3,62% | 2.521.192,00 |
| 07.04.2026 | 25,01 | 25,55 | 24,49 | 25,39 | 1,93% | 2.009.219,00 |
| 06.04.2026 | 23,94 | 25,17 | 23,73 | 24,91 | 3,96% | 3.916.685,00 |
| 02.04.2026 | 23,01 | 24,40 | 22,61 | 23,96 | 1,23% | 2.977.195,00 |
| 01.04.2026 | 23,55 | 24,45 | 23,39 | 23,67 | 1,20% | 2.772.167,00 |
| 31.03.2026 | 22,98 | 23,73 | 22,85 | 23,39 | 2,45% | 1.853.094,00 |
| 30.03.2026 | 22,91 | 23,40 | 22,59 | 22,83 | -0,35% | 2.494.093,00 |
| 27.03.2026 | 23,81 | 24,00 | 22,53 | 22,91 | -3,94% | 3.340.650,00 |
| 26.03.2026 | 24,10 | 24,52 | 23,40 | 23,85 | -1,89% | 2.765.797,00 |
| 25.03.2026 | 22,69 | 24,32 | 22,61 | 24,31 | 7,12% | 3.238.849,00 |
| 24.03.2026 | 23,06 | 23,06 | 21,61 | 22,70 | -2,09% | 3.188.999,00 |
| 23.03.2026 | 22,96 | 23,41 | 22,74 | 23,18 | 2,02% | 2.872.326,00 |
| 20.03.2026 | 23,02 | 23,53 | 22,56 | 22,72 | -1,09% | 3.720.693,00 |
| 19.03.2026 | 23,20 | 23,70 | 22,63 | 22,97 | -0,91% | 1.815.145,00 |
| 18.03.2026 | 23,34 | 23,76 | 23,08 | 23,18 | -2,32% | 2.010.393,00 |
| 17.03.2026 | 22,60 | 24,66 | 22,60 | 23,73 | 4,12% | 3.403.580,00 |
| 16.03.2026 | 23,30 | 23,73 | 22,54 | 22,79 | -3,10% | 3.309.201,00 |
| 13.03.2026 | 24,15 | 24,46 | 23,47 | 23,52 | -2,61% | 2.743.696,00 |
| 12.03.2026 | 23,87 | 25,05 | 23,60 | 24,15 | 1,09% | 4.309.631,00 |
| 11.03.2026 | 25,10 | 25,12 | 23,65 | 23,89 | -4,97% | 2.503.789,00 |
| 10.03.2026 | 24,98 | 25,20 | 24,27 | 25,14 | 1,78% | 3.008.251,00 |
| 09.03.2026 | 24,75 | 24,95 | 24,08 | 24,70 | -3,59% | 3.487.108,00 |
| 06.03.2026 | 24,73 | 25,75 | 24,20 | 25,62 | 3,94% | 4.443.418,00 |
| 05.03.2026 | 23,76 | 24,88 | 23,57 | 24,65 | 2,45% | 3.379.554,00 |
| 04.03.2026 | 23,06 | 24,18 | 22,36 | 24,06 | 4,65% | 2.730.279,00 |
| 03.03.2026 | 22,84 | 23,13 | 21,71 | 22,99 | -1,92% | 3.429.359,00 |
| 02.03.2026 | 23,26 | 23,84 | 22,43 | 23,44 | -0,13% | 3.844.845,00 |
| 27.02.2026 | 22,10 | 23,55 | 21,72 | 23,47 | 5,29% | 6.333.013,00 |
| 26.02.2026 | 21,22 | 22,31 | 20,88 | 22,29 | 6,96% | 5.774.030,00 |
| 25.02.2026 | 20,31 | 21,98 | 20,31 | 20,84 | 21,45% | 10.885.943,00 |
| 24.02.2026 | 17,39 | 17,50 | 16,48 | 17,16 | -1,27% | 3.384.309,00 |
| 23.02.2026 | 16,65 | 17,53 | 16,43 | 17,38 | 3,51% | 3.219.059,00 |
| 20.02.2026 | 16,91 | 17,03 | 16,25 | 16,79 | -0,42% | 1.840.221,00 |
| 19.02.2026 | 16,99 | 17,13 | 16,57 | 16,86 | -0,41% | 2.743.668,00 |
| 18.02.2026 | 16,49 | 17,05 | 16,47 | 16,93 | 3,11% | 2.339.341,00 |
| 17.02.2026 | 16,90 | 16,90 | 16,23 | 16,42 | -2,09% | 2.519.972,00 |
| 13.02.2026 | 15,96 | 17,11 | 15,85 | 16,77 | 5,34% | 4.152.358,00 |
| 12.02.2026 | 15,46 | 16,07 | 15,34 | 15,92 | 2,58% | 5.289.105,00 |
| 11.02.2026 | 13,50 | 15,80 | 13,30 | 15,52 | 13,53% | 11.258.782,00 |
| 10.02.2026 | 13,64 | 14,18 | 13,47 | 13,67 | 1,26% | 3.352.798,00 |
| 09.02.2026 | 13,36 | 13,58 | 12,91 | 13,50 | 0,97% | 3.501.230,00 |
| 06.02.2026 | 13,34 | 13,68 | 13,02 | 13,37 | -0,56% | 2.928.448,00 |
| 05.02.2026 | 13,61 | 13,78 | 12,97 | 13,45 | -0,81% | 3.435.340,00 |
| 04.02.2026 | 13,68 | 13,93 | 13,42 | 13,56 | -1,02% | 4.270.460,00 |
| 03.02.2026 | 13,01 | 13,80 | 13,00 | 13,70 | 3,67% | 2.836.356,00 |
| 02.02.2026 | 13,36 | 13,57 | 12,97 | 13,21 | -1,71% | 4.040.138,00 |
| 30.01.2026 | 13,12 | 13,67 | 13,00 | 13,44 | 2,95% | 3.477.585,00 |
| 29.01.2026 | 13,44 | 13,61 | 12,94 | 13,06 | -2,86% | 3.207.887,00 |
| 28.01.2026 | 13,58 | 13,67 | 13,17 | 13,44 | -0,30% | 3.349.075,00 |
| 27.01.2026 | 15,04 | 15,11 | 13,19 | 13,48 | -11,49% | 3.162.891,00 |
| 26.01.2026 | 15,20 | 15,40 | 15,00 | 15,23 | 0,53% | 2.348.120,00 |
| 22.01.2026 | 13,85 | 15,79 | 13,84 | 15,15 | 5,50% | 6.785.763,00 |
| 21.01.2026 | 14,25 | 14,64 | 13,70 | 14,36 | 0,84% | 5.314.307,00 |
| 20.01.2026 | 12,32 | 15,00 | 12,32 | 14,24 | 21,92% | 11.360.033,00 |
| 16.01.2026 | 11,86 | 11,97 | 11,56 | 11,68 | -1,93% | 2.585.801,00 |
| 15.01.2026 | 11,68 | 11,99 | 11,43 | 11,91 | 1,53% | 2.635.872,00 |
| 14.01.2026 | 12,49 | 12,54 | 11,60 | 11,73 | -6,53% | 4.032.581,00 |
| 13.01.2026 | 13,31 | 13,31 | 12,49 | 12,55 | -5,14% | 3.276.300,00 |
| 12.01.2026 | 13,49 | 13,60 | 13,00 | 13,23 | -2,22% | 2.225.899,00 |
| 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 |