21,000€
-1,87%
Echtzeit-Aktienkurs Acadia Healthcare Company
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,50 | 21,70 | 20,90 | 21,00 | -2,78% | - |
| 14.10.2025 | 20,70 | 21,60 | 20,40 | 21,60 | 2,86% | - |
| 13.10.2025 | 20,90 | 21,50 | 20,70 | 21,00 | -1,87% | - |
| 10.10.2025 | 21,80 | 21,90 | 21,40 | 21,40 | -3,60% | - |
| 09.10.2025 | 22,00 | 23,40 | 21,90 | 22,20 | 0,00% | - |
| 08.10.2025 | 23,40 | 23,70 | 22,10 | 22,20 | -5,13% | - |
| 07.10.2025 | 22,60 | 23,50 | 22,50 | 23,40 | 4,46% | - |
| 06.10.2025 | 23,20 | 23,30 | 22,40 | 22,40 | -3,86% | - |
| 03.10.2025 | 22,80 | 23,40 | 22,60 | 23,30 | 4,02% | - |
| 02.10.2025 | 21,00 | 22,50 | 20,70 | 22,40 | 7,18% | - |
| 01.10.2025 | 20,90 | 21,50 | 20,20 | 20,90 | -0,95% | - |
| 30.09.2025 | 20,90 | 21,30 | 20,60 | 21,10 | 2,93% | - |
| 29.09.2025 | 21,00 | 21,20 | 20,30 | 20,50 | -0,97% | - |
| 26.09.2025 | 20,40 | 20,80 | 19,95 | 20,70 | 0,00% | - |
| 25.09.2025 | 21,00 | 21,40 | 20,50 | 20,70 | 0,00% | 100,00 |
| 24.09.2025 | 18,70 | 20,90 | 18,65 | 20,70 | 10,70% | - |
| 23.09.2025 | 19,50 | 19,55 | 18,55 | 18,70 | -4,83% | - |
| 22.09.2025 | 18,80 | 19,75 | 18,45 | 19,65 | 4,52% | - |
| 19.09.2025 | 18,70 | 19,05 | 18,55 | 18,80 | 0,27% | - |
| 18.09.2025 | 18,70 | 19,25 | 18,55 | 18,75 | 1,35% | - |
| 17.09.2025 | 18,30 | 19,25 | 18,25 | 18,50 | 1,37% | - |
| 16.09.2025 | 18,15 | 18,55 | 18,05 | 18,25 | 0,55% | - |
| 15.09.2025 | 18,55 | 18,65 | 17,95 | 18,15 | -1,89% | - |
| 12.09.2025 | 19,00 | 19,05 | 18,40 | 18,50 | -2,37% | - |
| 11.09.2025 | 18,00 | 19,05 | 17,95 | 18,95 | 4,70% | 175,00 |
| 10.09.2025 | 19,90 | 20,00 | 18,05 | 18,10 | -9,95% | - |
| 09.09.2025 | 19,20 | 20,15 | 18,65 | 20,10 | 4,15% | - |
| 08.09.2025 | 20,30 | 20,60 | 19,25 | 19,30 | -4,93% | - |
| 05.09.2025 | 20,30 | 20,80 | 20,05 | 20,30 | 0,50% | - |
| 04.09.2025 | 20,05 | 20,50 | 19,55 | 20,20 | 1,00% | - |
| 03.09.2025 | 20,10 | 20,40 | 19,80 | 20,00 | -0,50% | - |
| 02.09.2025 | 19,60 | 20,10 | 19,15 | 20,10 | 2,81% | - |
| 01.09.2025 | 19,60 | 19,65 | 19,45 | 19,55 | -0,26% | - |
| 29.08.2025 | 19,40 | 20,05 | 19,25 | 19,60 | 1,29% | - |
| 28.08.2025 | 18,95 | 19,50 | 18,75 | 19,35 | 1,57% | - |
| 27.08.2025 | 18,55 | 19,05 | 18,50 | 19,05 | 2,70% | - |
| 26.08.2025 | 19,05 | 19,25 | 18,45 | 18,55 | -2,88% | - |
| 25.08.2025 | 19,15 | 19,20 | 18,65 | 19,10 | -0,26% | - |
| 22.08.2025 | 18,50 | 19,35 | 18,35 | 19,15 | 3,79% | - |
| 21.08.2025 | 18,35 | 18,75 | 18,05 | 18,45 | 1,10% | - |
| 20.08.2025 | 18,50 | 18,80 | 18,25 | 18,25 | -1,62% | - |
| 19.08.2025 | 18,10 | 18,95 | 18,00 | 18,55 | 2,49% | - |
| 18.08.2025 | 17,95 | 18,65 | 17,85 | 18,10 | 0,84% | - |
| 15.08.2025 | 17,75 | 18,10 | 17,55 | 17,95 | 1,13% | - |
| 14.08.2025 | 17,75 | 17,80 | 16,85 | 17,75 | -0,28% | - |
| 13.08.2025 | 17,45 | 17,95 | 17,20 | 17,80 | 2,59% | - |
| 12.08.2025 | 16,45 | 17,45 | 16,35 | 17,35 | 5,47% | - |
| 11.08.2025 | 16,55 | 16,90 | 16,15 | 16,45 | -0,30% | - |
| 08.08.2025 | 15,65 | 16,55 | 15,60 | 16,50 | 6,11% | - |
| 07.08.2025 | 15,45 | 16,05 | 15,20 | 15,55 | 0,65% | - |
| 06.08.2025 | 17,85 | 18,90 | 14,65 | 15,45 | -17,82% | 2.000,00 |
| 05.08.2025 | 18,55 | 19,45 | 18,45 | 18,80 | 1,35% | - |
| 04.08.2025 | 18,30 | 18,75 | 17,95 | 18,55 | 1,64% | - |
| 01.08.2025 | 19,00 | 19,00 | 18,00 | 18,25 | -4,20% | - |
| 31.07.2025 | 19,70 | 19,95 | 18,95 | 19,05 | -3,05% | - |
| 30.07.2025 | 19,30 | 19,75 | 19,05 | 19,65 | 2,08% | - |
| 29.07.2025 | 19,60 | 20,10 | 19,20 | 19,25 | -1,53% | - |
| 28.07.2025 | 19,00 | 20,00 | 19,00 | 19,55 | 3,17% | - |
| 25.07.2025 | 18,45 | 19,05 | 18,35 | 18,95 | 2,16% | - |
| 24.07.2025 | 19,50 | 19,60 | 18,55 | 18,55 | -4,87% | - |
| 23.07.2025 | 18,95 | 19,55 | 18,75 | 19,50 | 4,00% | - |
| 22.07.2025 | 18,50 | 19,55 | 18,35 | 18,75 | 1,08% | - |
| 21.07.2025 | 18,90 | 19,10 | 18,50 | 18,55 | -1,59% | - |
| 18.07.2025 | 19,70 | 19,95 | 18,85 | 18,85 | -4,07% | - |
| 17.07.2025 | 19,55 | 19,90 | 19,45 | 19,65 | 0,77% | - |
| 16.07.2025 | 20,05 | 20,30 | 19,10 | 19,50 | -2,99% | - |
| 15.07.2025 | 20,60 | 21,20 | 19,90 | 20,10 | -2,90% | - |
| 14.07.2025 | 20,80 | 21,10 | 20,30 | 20,70 | -0,96% | - |
| 11.07.2025 | 21,10 | 21,20 | 20,40 | 20,90 | -1,42% | - |
| 10.07.2025 | 20,80 | 21,50 | 20,40 | 21,20 | 1,44% | - |
| 09.07.2025 | 20,60 | 21,10 | 20,40 | 20,90 | 1,95% | - |
| 08.07.2025 | 19,85 | 21,10 | 19,80 | 20,50 | 3,02% | - |
| 07.07.2025 | 19,85 | 20,15 | 19,50 | 19,90 | 1,02% | - |
| 04.07.2025 | 19,85 | 19,85 | 19,70 | 19,70 | -0,25% | - |
| 03.07.2025 | 19,70 | 20,30 | 19,60 | 19,75 | 0,77% | - |
| 02.07.2025 | 20,05 | 20,15 | 19,40 | 19,60 | -1,26% | - |
| 01.07.2025 | 19,25 | 20,30 | 18,80 | 19,85 | 3,12% | - |
| 30.06.2025 | 18,75 | 19,70 | 18,45 | 19,25 | 2,67% | - |
| 27.06.2025 | 18,80 | 18,95 | 18,45 | 18,75 | -0,27% | - |
| 26.06.2025 | 17,90 | 19,10 | 17,85 | 18,80 | 4,74% | - |
| 25.06.2025 | 18,50 | 18,65 | 17,80 | 17,95 | -2,97% | - |
| 24.06.2025 | 18,00 | 18,60 | 17,95 | 18,50 | 2,78% | - |
| 23.06.2025 | 18,70 | 18,75 | 17,60 | 18,00 | -4,00% | - |
| 20.06.2025 | 18,60 | 19,25 | 18,35 | 18,75 | 1,08% | - |
| 19.06.2025 | 18,70 | 18,80 | 18,55 | 18,55 | -1,07% | - |
| 18.06.2025 | 18,10 | 18,85 | 17,85 | 18,75 | 3,31% | - |
| 17.06.2025 | 18,15 | 18,35 | 17,75 | 18,15 | -0,55% | - |
| 16.06.2025 | 18,35 | 18,60 | 17,60 | 18,25 | -0,54% | - |
| 13.06.2025 | 19,00 | 19,60 | 18,20 | 18,35 | -3,93% | - |
| 12.06.2025 | 19,75 | 19,75 | 19,10 | 19,10 | -3,78% | - |
| 11.06.2025 | 19,70 | 20,00 | 19,35 | 19,85 | 0,51% | - |
| 10.06.2025 | 19,25 | 20,10 | 18,65 | 19,75 | 2,86% | - |
| 09.06.2025 | 19,85 | 20,15 | 18,85 | 19,20 | -3,76% | - |
| 06.06.2025 | 19,90 | 20,40 | 19,75 | 19,95 | 1,01% | - |
| 05.06.2025 | 19,70 | 20,00 | 19,40 | 19,75 | -0,25% | - |
| 04.06.2025 | 19,80 | 20,30 | 19,60 | 19,80 | 0,25% | - |
| 03.06.2025 | 18,90 | 19,85 | 18,65 | 19,75 | 4,50% | - |
| 02.06.2025 | 19,75 | 20,15 | 18,70 | 18,90 | -5,26% | 400,00 |
| 30.05.2025 | 20,00 | 20,10 | 19,55 | 19,95 | -0,99% | - |
| 29.05.2025 | 20,30 | 20,40 | 19,75 | 20,15 | -0,25% | - |