37,810$
-2,55%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 38,85 | 39,25 | 37,32 | 37,81 | -2,55% | 1.427.269,00 |
| 11.11.2026 | 38,58 | 39,06 | 38,09 | 38,80 | 0,54% | 2.408.338,00 |
| 10.11.2026 | 38,61 | 38,86 | 37,86 | 38,59 | -0,03% | 3.472.999,00 |
| 09.11.2026 | 37,91 | 39,70 | 37,79 | 38,60 | 4,38% | 2.645.636,00 |
| 06.11.2026 | 35,19 | 37,94 | 34,27 | 36,98 | 6,42% | 4.080.811,00 |
| 05.11.2026 | 37,18 | 39,38 | 33,84 | 34,75 | 8,19% | 5.254.992,00 |
| 04.11.2026 | 31,00 | 34,04 | 30,41 | 32,12 | 8,48% | 5.054.700,00 |
| 03.11.2026 | 29,96 | 30,28 | 29,56 | 29,61 | -0,07% | 1.578.784,00 |
| 02.11.2026 | 29,97 | 30,23 | 29,09 | 29,63 | -1,10% | 1.256.281,00 |
| 30.10.2026 | 29,30 | 30,02 | 29,02 | 29,96 | 1,78% | 2.575.396,00 |
| 29.10.2026 | 29,84 | 30,10 | 28,89 | 29,44 | -0,22% | 2.738.260,00 |
| 28.10.2026 | 29,65 | 30,52 | 29,29 | 29,50 | -1,34% | 2.186.940,00 |
| 27.10.2026 | 31,51 | 31,61 | 29,35 | 29,90 | -4,50% | 2.337.639,00 |
| 26.10.2026 | 31,71 | 32,41 | 31,06 | 31,31 | -0,67% | 1.369.977,00 |
| 23.10.2026 | 31,61 | 32,36 | 31,41 | 31,52 | -1,11% | 1.479.045,00 |
| 22.10.2026 | 31,51 | 32,20 | 31,05 | 31,88 | 1,42% | 1.263.777,00 |
| 21.10.2026 | 31,58 | 32,09 | 30,53 | 31,43 | -0,03% | 1.124.833,00 |
| 20.10.2026 | 30,25 | 31,58 | 30,25 | 31,44 | 4,11% | 1.380.284,00 |
| 19.10.2026 | 30,16 | 30,51 | 29,73 | 30,20 | 0,67% | 996.211,00 |
| 16.10.2026 | 30,91 | 31,07 | 29,87 | 30,00 | -3,35% | 1.441.214,00 |
| 15.10.2026 | 31,67 | 32,03 | 30,89 | 31,04 | -1,99% | 1.490.738,00 |
| 14.10.2026 | 29,84 | 31,90 | 29,84 | 31,67 | 4,73% | 1.811.375,00 |
| 13.10.2026 | 30,20 | 30,80 | 29,59 | 30,24 | 0,50% | 1.256.994,00 |
| 12.10.2026 | 29,10 | 30,21 | 29,07 | 30,09 | 2,84% | 1.199.787,00 |
| 09.10.2026 | 28,31 | 29,45 | 28,31 | 29,26 | 2,74% | 1.326.671,00 |
| 08.10.2026 | 28,86 | 29,06 | 28,39 | 28,48 | -2,57% | 1.294.765,00 |
| 07.10.2026 | 28,84 | 29,66 | 28,81 | 29,23 | 0,65% | 1.430.536,00 |
| 06.10.2026 | 28,84 | 29,26 | 28,43 | 29,04 | 0,59% | 1.411.902,00 |
| 05.10.2026 | 28,32 | 28,92 | 27,83 | 28,87 | 2,85% | 2.062.826,00 |
| 02.10.2026 | 27,27 | 28,32 | 26,76 | 28,07 | 4,23% | 1.430.606,00 |
| 01.10.2026 | 27,40 | 27,74 | 26,72 | 26,93 | -2,07% | 1.168.836,00 |
| 30.09.2026 | 28,18 | 28,18 | 27,20 | 27,50 | -1,96% | 1.365.705,00 |
| 29.09.2026 | 28,25 | 28,25 | 27,40 | 28,05 | 0,43% | 908.097,00 |
| 28.09.2026 | 27,32 | 28,05 | 27,00 | 27,93 | -0,69% | 1.120.908,00 |
| 25.09.2026 | 27,85 | 28,38 | 27,43 | 28,13 | 1,15% | 1.150.319,00 |
| 24.09.2026 | 28,52 | 28,65 | 27,31 | 27,81 | -2,47% | 1.870.391,00 |
| 23.09.2026 | 29,41 | 29,78 | 28,09 | 28,51 | -2,96% | 2.231.381,00 |
| 22.09.2026 | 28,63 | 29,69 | 28,55 | 29,38 | 3,63% | 1.810.446,00 |
| 21.09.2026 | 28,33 | 29,14 | 28,31 | 28,35 | 0,11% | 1.492.763,00 |
| 18.09.2026 | 28,80 | 29,27 | 27,75 | 28,32 | -1,70% | 2.683.154,00 |
| 17.09.2026 | 28,63 | 29,08 | 28,16 | 28,81 | 2,31% | 1.474.820,00 |
| 16.09.2026 | 27,48 | 28,38 | 27,08 | 28,16 | 2,85% | 1.214.357,00 |
| 15.09.2026 | 27,94 | 28,03 | 26,97 | 27,38 | -2,21% | 1.186.386,00 |
| 14.09.2026 | 28,15 | 29,40 | 27,98 | 28,00 | -1,27% | 1.080.728,00 |
| 11.09.2026 | 28,90 | 29,26 | 28,23 | 28,36 | -0,58% | 632.037,00 |
| 10.09.2026 | 27,86 | 29,80 | 27,86 | 28,53 | 1,26% | 1.084.976,00 |
| 09.09.2026 | 27,42 | 28,75 | 26,85 | 28,17 | 2,44% | 1.684.448,00 |
| 08.09.2026 | 27,71 | 28,45 | 27,45 | 27,50 | -2,24% | 1.315.510,00 |
| 04.09.2026 | 28,44 | 28,77 | 27,81 | 28,13 | -0,88% | 835.044,00 |
| 03.09.2026 | 27,73 | 28,39 | 27,34 | 28,38 | 2,27% | 1.150.149,00 |
| 02.09.2026 | 28,19 | 28,59 | 27,50 | 27,75 | -1,84% | 1.138.394,00 |
| 01.09.2026 | 27,79 | 28,72 | 27,65 | 28,27 | 2,58% | 1.409.431,00 |
| 31.08.2026 | 28,55 | 28,55 | 27,49 | 27,56 | -3,47% | 2.073.815,00 |
| 28.08.2026 | 30,15 | 30,35 | 28,38 | 28,55 | -5,53% | 1.225.756,00 |
| 27.08.2026 | 30,26 | 30,55 | 29,39 | 30,22 | -1,08% | 1.290.275,00 |
| 26.08.2026 | 30,13 | 32,87 | 30,01 | 30,55 | 2,21% | 2.028.979,00 |
| 25.08.2026 | 28,88 | 29,92 | 28,58 | 29,89 | 4,00% | 1.816.172,00 |
| 24.08.2026 | 28,06 | 28,95 | 27,75 | 28,74 | 3,31% | 1.438.724,00 |
| 21.08.2026 | 27,17 | 27,84 | 26,62 | 27,82 | 3,23% | 1.112.169,00 |
| 20.08.2026 | 27,00 | 27,82 | 26,73 | 26,95 | -1,46% | 1.251.898,00 |
| 19.08.2026 | 27,77 | 29,25 | 27,11 | 27,35 | -0,40% | 2.244.074,00 |
| 18.08.2026 | 29,68 | 30,23 | 27,43 | 27,46 | -8,47% | 3.916.055,00 |
| 17.08.2026 | 30,46 | 30,81 | 29,66 | 30,00 | -2,69% | 1.467.233,00 |
| 14.08.2026 | 30,10 | 31,14 | 29,81 | 30,83 | 2,12% | 1.103.512,00 |
| 13.08.2026 | 31,55 | 31,95 | 30,10 | 30,19 | -4,76% | 1.145.838,00 |
| 12.08.2026 | 30,94 | 32,15 | 30,72 | 31,70 | 1,93% | 1.423.706,00 |
| 11.08.2026 | 31,69 | 32,35 | 30,92 | 31,10 | -2,14% | 1.240.840,00 |
| 10.08.2026 | 31,67 | 32,24 | 31,26 | 31,78 | 0,76% | 1.270.677,00 |
| 07.08.2026 | 30,28 | 31,63 | 30,28 | 31,54 | 2,64% | 1.182.501,00 |
| 06.08.2026 | 32,17 | 32,17 | 30,40 | 30,73 | -4,68% | 1.601.090,00 |
| 05.08.2026 | 31,87 | 32,95 | 31,44 | 32,24 | 1,80% | 2.614.937,00 |
| 04.08.2026 | 30,83 | 31,75 | 30,34 | 31,67 | 3,50% | 1.814.819,00 |
| 03.08.2026 | 29,50 | 31,20 | 29,50 | 30,60 | 3,31% | 3.425.129,00 |
| 31.07.2026 | 28,49 | 29,68 | 28,20 | 29,62 | 5,26% | 2.182.120,00 |
| 30.07.2026 | 27,57 | 29,16 | 26,62 | 28,14 | 2,89% | 3.003.068,00 |
| 29.07.2026 | 32,92 | 33,00 | 27,08 | 27,35 | -16,34% | 7.860.188,00 |
| 28.07.2026 | 32,76 | 33,37 | 31,81 | 32,69 | 0,58% | 4.258.578,00 |
| 27.07.2026 | 34,25 | 34,25 | 32,07 | 32,50 | -5,80% | 4.944.987,00 |
| 24.07.2026 | 34,56 | 35,29 | 34,30 | 34,50 | 1,44% | 2.263.536,00 |
| 23.07.2026 | 34,72 | 34,92 | 33,87 | 34,01 | -2,21% | 1.934.619,00 |
| 22.07.2026 | 35,69 | 35,83 | 34,64 | 34,78 | -2,25% | 1.384.363,00 |
| 21.07.2026 | 34,43 | 35,65 | 34,24 | 35,58 | 3,31% | 2.513.734,00 |
| 20.07.2026 | 34,72 | 34,90 | 33,86 | 34,44 | -0,17% | 1.573.643,00 |
| 17.07.2026 | 33,11 | 34,74 | 32,71 | 34,50 | 2,65% | 2.754.422,00 |
| 16.07.2026 | 32,93 | 34,02 | 32,27 | 33,61 | 4,15% | 4.215.164,00 |
| 15.07.2026 | 31,76 | 33,50 | 31,00 | 32,27 | 2,10% | 3.279.517,00 |
| 14.07.2026 | 31,46 | 31,71 | 29,68 | 31,61 | 3,45% | 3.592.531,00 |
| 13.07.2026 | 30,95 | 31,85 | 30,25 | 30,55 | -2,33% | 2.523.802,00 |
| 10.07.2026 | 31,78 | 31,99 | 30,73 | 31,28 | -0,38% | 2.966.573,00 |
| 09.07.2026 | 31,20 | 32,56 | 31,04 | 31,40 | 2,15% | 2.574.365,00 |
| 08.07.2026 | 31,58 | 31,91 | 30,33 | 30,74 | -3,70% | 1.984.961,00 |
| 07.07.2026 | 31,18 | 32,10 | 31,15 | 31,92 | 2,70% | 2.752.003,00 |
| 06.07.2026 | 31,91 | 32,36 | 31,08 | 31,08 | -2,60% | 2.467.323,00 |
| 02.07.2026 | 31,50 | 32,82 | 31,35 | 31,91 | 2,11% | 4.463.407,00 |
| 01.07.2026 | 29,53 | 31,35 | 28,83 | 31,25 | 5,82% | 3.487.884,00 |
| 30.06.2026 | 27,71 | 29,72 | 27,61 | 29,53 | 6,61% | 3.521.457,00 |
| 29.06.2026 | 27,18 | 27,73 | 26,41 | 27,70 | 1,02% | 2.392.675,00 |
| 26.06.2026 | 26,32 | 27,65 | 25,93 | 27,42 | 4,50% | 15.389.874,00 |
| 25.06.2026 | 25,37 | 26,35 | 25,10 | 26,24 | 5,13% | 3.693.487,00 |
| 24.06.2026 | 24,79 | 25,01 | 24,03 | 24,96 | 1,71% | 2.678.946,00 |