22,020$
-4,34%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 20,25 | 21,00 | 20,21 | 20,77 | 2,16% | 2.938.920,00 |
| 12.08.2025 | 19,25 | 20,35 | 19,10 | 20,33 | 6,61% | 2.898.832,00 |
| 11.08.2025 | 19,29 | 19,62 | 18,77 | 19,07 | -0,88% | 3.114.339,00 |
| 08.08.2025 | 18,30 | 19,28 | 18,22 | 19,24 | 5,71% | 2.850.607,00 |
| 07.08.2025 | 18,17 | 18,62 | 17,75 | 18,20 | 1,11% | 3.505.510,00 |
| 06.08.2025 | 20,78 | 22,04 | 17,13 | 18,00 | -17,28% | 6.384.974,00 |
| 05.08.2025 | 21,48 | 22,51 | 21,48 | 21,76 | 1,82% | 3.343.234,00 |
| 04.08.2025 | 21,15 | 21,65 | 20,88 | 21,37 | 1,33% | 2.166.993,00 |
| 01.08.2025 | 21,68 | 21,81 | 20,83 | 21,09 | -3,17% | 1.874.470,00 |
| 31.07.2025 | 22,31 | 22,56 | 21,70 | 21,78 | -3,03% | 1.997.292,00 |
| 30.07.2025 | 22,37 | 22,59 | 21,91 | 22,46 | 0,90% | 1.603.557,00 |
| 29.07.2025 | 22,49 | 23,13 | 22,23 | 22,26 | -1,90% | 1.897.272,00 |
| 28.07.2025 | 22,38 | 23,13 | 22,21 | 22,69 | 1,95% | 2.030.430,00 |
| 25.07.2025 | 21,74 | 22,32 | 21,58 | 22,26 | 2,37% | 1.451.341,00 |
| 24.07.2025 | 22,78 | 23,02 | 21,74 | 21,74 | -5,35% | 1.632.656,00 |
| 23.07.2025 | 22,19 | 23,02 | 22,04 | 22,97 | 4,22% | 1.303.553,00 |
| 22.07.2025 | 21,89 | 22,86 | 21,83 | 22,04 | 1,85% | 1.628.880,00 |
| 21.07.2025 | 21,99 | 22,26 | 21,63 | 21,64 | -1,28% | 1.462.084,00 |
| 18.07.2025 | 22,74 | 22,90 | 21,91 | 21,92 | -3,73% | 1.278.079,00 |
| 17.07.2025 | 22,65 | 23,03 | 22,38 | 22,77 | 0,40% | 911.748,00 |
| 16.07.2025 | 23,45 | 23,45 | 22,35 | 22,68 | -2,54% | 1.114.200,00 |
| 15.07.2025 | 24,36 | 24,64 | 23,16 | 23,27 | -3,36% | 1.441.403,00 |
| 14.07.2025 | 24,09 | 24,35 | 23,83 | 24,08 | -1,15% | 1.359.120,00 |
| 11.07.2025 | 24,43 | 24,60 | 23,82 | 24,36 | -1,34% | 1.185.420,00 |
| 10.07.2025 | 24,46 | 25,04 | 23,99 | 24,69 | 1,11% | 1.555.112,00 |
| 09.07.2025 | 24,32 | 24,66 | 24,00 | 24,42 | 1,24% | 1.566.107,00 |
| 08.07.2025 | 23,35 | 24,68 | 23,34 | 24,12 | 3,43% | 1.717.803,00 |
| 07.07.2025 | 23,30 | 23,40 | 22,94 | 23,32 | -0,17% | 1.980.008,00 |
| 03.07.2025 | 23,48 | 23,98 | 23,07 | 23,36 | 0,69% | 1.483.833,00 |
| 02.07.2025 | 23,49 | 23,66 | 22,89 | 23,20 | -1,23% | 2.047.075,00 |
| 01.07.2025 | 22,69 | 23,88 | 22,23 | 23,49 | 3,48% | 2.581.824,00 |
| 30.06.2025 | 22,01 | 23,19 | 21,68 | 22,70 | 3,68% | 3.995.519,00 |
| 27.06.2025 | 22,06 | 22,15 | 21,62 | 21,90 | -0,73% | 2.250.299,00 |
| 26.06.2025 | 21,09 | 22,42 | 21,09 | 22,06 | 5,32% | 2.282.772,00 |
| 25.06.2025 | 21,48 | 21,48 | 20,72 | 20,94 | -2,70% | 1.856.421,00 |
| 24.06.2025 | 21,05 | 21,63 | 20,85 | 21,52 | 3,21% | 1.327.229,00 |
| 23.06.2025 | 21,39 | 21,46 | 20,36 | 20,85 | -3,29% | 2.222.635,00 |
| 20.06.2025 | 21,75 | 22,15 | 21,26 | 21,56 | 0,19% | 2.317.410,00 |
| 18.06.2025 | 20,75 | 21,61 | 20,57 | 21,52 | 3,21% | 1.623.451,00 |
| 17.06.2025 | 20,81 | 21,07 | 20,52 | 20,85 | -1,28% | 1.460.375,00 |
| 16.06.2025 | 21,23 | 21,47 | 20,47 | 21,12 | -0,52% | 1.705.666,00 |
| 13.06.2025 | 21,99 | 22,26 | 21,05 | 21,23 | -4,07% | 1.738.023,00 |
| 12.06.2025 | 22,58 | 22,70 | 22,11 | 22,13 | -2,81% | 1.163.367,00 |
| 11.06.2025 | 22,63 | 22,92 | 22,20 | 22,77 | 0,71% | 4.529.029,00 |
| 10.06.2025 | 22,19 | 22,95 | 21,35 | 22,61 | 2,82% | 4.537.500,00 |
| 09.06.2025 | 22,78 | 22,97 | 21,47 | 21,99 | -3,30% | 2.156.297,00 |
| 06.06.2025 | 22,87 | 23,18 | 22,51 | 22,74 | 0,44% | 882.740,00 |
| 05.06.2025 | 22,57 | 22,88 | 22,35 | 22,64 | 0,18% | 940.801,00 |
| 04.06.2025 | 22,50 | 23,27 | 22,47 | 22,60 | 0,71% | 1.432.981,00 |
| 03.06.2025 | 21,69 | 22,55 | 21,28 | 22,44 | 3,74% | 1.923.783,00 |
| 02.06.2025 | 22,55 | 22,78 | 21,42 | 21,63 | -4,33% | 1.396.494,00 |
| 30.05.2025 | 22,71 | 22,91 | 22,16 | 22,61 | -1,05% | 1.657.771,00 |
| 29.05.2025 | 23,02 | 23,22 | 22,52 | 22,85 | 0,44% | 938.410,00 |
| 28.05.2025 | 23,54 | 23,54 | 22,69 | 22,75 | -3,27% | 1.070.320,00 |
| 27.05.2025 | 22,96 | 23,58 | 22,71 | 23,52 | 4,39% | 1.299.851,00 |
| 23.05.2025 | 22,39 | 22,77 | 22,30 | 22,53 | -1,87% | 1.533.003,00 |
| 22.05.2025 | 23,30 | 23,33 | 22,57 | 22,96 | -2,34% | 1.584.016,00 |
| 21.05.2025 | 24,79 | 25,11 | 23,48 | 23,51 | -6,71% | 1.849.065,00 |
| 20.05.2025 | 25,08 | 25,42 | 24,58 | 25,20 | 0,48% | 1.402.506,00 |
| 19.05.2025 | 25,75 | 25,88 | 24,91 | 25,08 | -4,09% | 1.872.800,00 |
| 16.05.2025 | 25,67 | 26,25 | 25,36 | 26,15 | 1,91% | 2.120.337,00 |
| 15.05.2025 | 25,76 | 25,96 | 24,41 | 25,66 | -0,23% | 2.404.139,00 |
| 14.05.2025 | 27,00 | 27,33 | 25,30 | 25,72 | -4,53% | 2.803.268,00 |
| 13.05.2025 | 26,26 | 28,48 | 25,15 | 26,94 | 4,26% | 9.006.638,00 |
| 12.05.2025 | 24,78 | 26,06 | 24,72 | 25,84 | 8,39% | 3.412.742,00 |
| 09.05.2025 | 24,39 | 24,65 | 23,83 | 23,84 | -1,57% | 1.571.983,00 |
| 08.05.2025 | 24,29 | 24,77 | 24,01 | 24,22 | 0,25% | 5.063.661,00 |
| 07.05.2025 | 23,94 | 24,30 | 23,49 | 24,16 | 1,51% | 2.043.506,00 |
| 06.05.2025 | 22,70 | 23,98 | 22,36 | 23,80 | 4,34% | 2.379.766,00 |
| 05.05.2025 | 23,34 | 23,53 | 22,72 | 22,81 | -2,15% | 1.499.539,00 |
| 02.05.2025 | 23,21 | 23,60 | 22,78 | 23,31 | 2,33% | 1.937.159,00 |
| 01.05.2025 | 23,38 | 23,42 | 22,60 | 22,78 | -2,65% | 2.188.605,00 |