19,300€
-1,03%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 19,65 | 19,65 | 19,10 | 19,50 | 0,26% | - |
| 24.04.2025 | 18,55 | 19,85 | 18,30 | 19,45 | 4,01% | - |
| 23.04.2025 | 18,15 | 19,35 | 18,05 | 18,70 | 3,60% | - |
| 22.04.2025 | 18,65 | 18,90 | 17,40 | 18,05 | -14,45% | - |
| 17.04.2025 | 20,90 | 21,40 | 20,50 | 21,10 | 0,96% | - |
| 16.04.2025 | 21,50 | 22,20 | 20,80 | 20,90 | -4,57% | - |
| 15.04.2025 | 23,10 | 23,40 | 21,80 | 21,90 | -6,01% | - |
| 14.04.2025 | 23,10 | 23,70 | 22,70 | 23,30 | 0,87% | - |
| 11.04.2025 | 24,00 | 24,80 | 22,80 | 23,10 | -4,15% | - |
| 10.04.2025 | 26,40 | 27,50 | 23,50 | 24,10 | -9,40% | - |
| 09.04.2025 | 24,30 | 27,70 | 24,00 | 26,60 | 7,69% | - |
| 08.04.2025 | 24,10 | 25,80 | 24,00 | 24,70 | 1,65% | - |
| 07.04.2025 | 24,70 | 25,10 | 23,20 | 24,30 | -2,80% | - |
| 04.04.2025 | 25,50 | 25,90 | 24,30 | 25,00 | -2,72% | - |
| 03.04.2025 | 26,70 | 26,70 | 25,20 | 25,70 | -4,46% | - |
| 02.04.2025 | 27,70 | 27,90 | 26,80 | 26,90 | -2,89% | 500,00 |
| 01.04.2025 | 28,00 | 28,70 | 27,20 | 27,70 | -1,77% | - |
| 31.03.2025 | 27,70 | 28,70 | 27,20 | 28,20 | 2,17% | - |
| 28.03.2025 | 27,90 | 28,20 | 27,40 | 27,60 | 0,73% | - |
| 27.03.2025 | 27,50 | 28,10 | 26,80 | 27,40 | 0,37% | - |
| 26.03.2025 | 26,70 | 28,10 | 26,50 | 27,30 | 5,81% | - |
| 25.03.2025 | 26,60 | 27,60 | 24,60 | 25,80 | -4,09% | - |
| 24.03.2025 | 26,50 | 27,20 | 26,30 | 26,90 | 1,51% | - |
| 21.03.2025 | 26,80 | 27,00 | 26,00 | 26,50 | -1,85% | - |
| 20.03.2025 | 26,80 | 27,70 | 26,60 | 27,00 | -0,37% | - |
| 19.03.2025 | 26,60 | 27,80 | 26,40 | 27,10 | -0,73% | - |
| 18.03.2025 | 26,80 | 27,60 | 26,30 | 27,30 | 2,25% | - |
| 17.03.2025 | 26,20 | 27,80 | 26,00 | 26,70 | 2,30% | - |
| 14.03.2025 | 26,00 | 27,10 | 25,70 | 26,10 | 2,76% | - |
| 13.03.2025 | 26,50 | 27,10 | 25,40 | 25,40 | -5,22% | - |
| 12.03.2025 | 26,80 | 27,30 | 25,20 | 26,80 | -0,74% | - |
| 11.03.2025 | 27,40 | 28,00 | 26,20 | 27,00 | -2,88% | - |
| 10.03.2025 | 28,20 | 29,00 | 27,50 | 27,80 | -1,42% | - |
| 07.03.2025 | 27,50 | 28,90 | 27,00 | 28,20 | 1,81% | - |
| 06.03.2025 | 27,30 | 28,50 | 27,00 | 27,70 | 0,73% | - |
| 05.03.2025 | 28,60 | 28,70 | 26,00 | 27,50 | -4,18% | - |
| 04.03.2025 | 27,70 | 29,10 | 26,60 | 28,70 | 2,87% | - |
| 03.03.2025 | 29,00 | 29,10 | 27,80 | 27,90 | -3,46% | - |
| 28.02.2025 | 34,50 | 34,60 | 28,70 | 28,90 | -25,32% | - |
| 27.02.2025 | 39,10 | 41,00 | 38,60 | 38,70 | -1,02% | - |
| 26.02.2025 | 40,30 | 40,50 | 39,00 | 39,10 | -2,98% | - |
| 25.02.2025 | 38,90 | 40,30 | 38,20 | 40,30 | 3,60% | - |
| 24.02.2025 | 37,80 | 39,40 | 37,70 | 38,90 | 2,64% | - |
| 21.02.2025 | 38,80 | 39,20 | 37,80 | 37,90 | -2,07% | - |
| 20.02.2025 | 39,30 | 40,00 | 38,60 | 38,70 | -1,53% | - |
| 19.02.2025 | 39,20 | 40,00 | 39,00 | 39,30 | 0,00% | - |
| 18.02.2025 | 39,20 | 40,40 | 39,10 | 39,30 | 0,51% | - |
| 17.02.2025 | 39,20 | 39,30 | 39,10 | 39,10 | 0,00% | - |
| 14.02.2025 | 39,90 | 40,40 | 38,80 | 39,10 | -2,01% | - |
| 13.02.2025 | 39,60 | 40,30 | 39,20 | 39,90 | 0,50% | - |
| 12.02.2025 | 40,50 | 41,20 | 39,40 | 39,70 | -1,98% | - |
| 11.02.2025 | 41,60 | 41,60 | 40,20 | 40,50 | -2,64% | - |
| 10.02.2025 | 40,50 | 42,10 | 40,30 | 41,60 | 2,72% | 1.256,00 |
| 07.02.2025 | 41,00 | 42,10 | 40,50 | 40,50 | -1,46% | - |
| 06.02.2025 | 43,20 | 43,70 | 40,70 | 41,10 | -5,08% | - |
| 05.02.2025 | 43,20 | 43,80 | 42,80 | 43,30 | 0,00% | - |
| 04.02.2025 | 43,40 | 43,70 | 42,70 | 43,30 | -0,46% | - |
| 03.02.2025 | 43,90 | 44,10 | 42,80 | 43,50 | 0,23% | - |
| 31.01.2025 | 43,40 | 43,70 | 43,00 | 43,40 | 0,23% | - |
| 30.01.2025 | 42,00 | 43,70 | 41,70 | 43,30 | 3,34% | - |
| 29.01.2025 | 41,60 | 42,40 | 41,50 | 41,90 | 0,48% | - |
| 28.01.2025 | 42,80 | 43,10 | 41,50 | 41,70 | -1,88% | - |
| 27.01.2025 | 41,70 | 43,30 | 41,10 | 42,50 | 0,95% | - |
| 24.01.2025 | 42,60 | 42,70 | 41,10 | 42,10 | -1,41% | - |
| 23.01.2025 | 42,40 | 43,30 | 41,60 | 42,70 | 0,47% | - |
| 22.01.2025 | 42,80 | 43,10 | 41,90 | 42,50 | 0,00% | - |
| 21.01.2025 | 42,20 | 42,70 | 41,60 | 42,50 | 0,95% | - |
| 20.01.2025 | 42,40 | 42,50 | 42,10 | 42,10 | -1,41% | - |
| 17.01.2025 | 40,60 | 43,20 | 40,30 | 42,70 | 4,91% | - |
| 16.01.2025 | 41,80 | 42,40 | 40,50 | 40,70 | -2,86% | - |
| 15.01.2025 | 43,20 | 43,90 | 41,60 | 41,90 | -2,78% | - |
| 14.01.2025 | 44,40 | 44,50 | 41,70 | 43,10 | -3,15% | - |
| 13.01.2025 | 43,80 | 46,20 | 42,90 | 44,50 | 1,37% | - |
| 10.01.2025 | 43,80 | 44,70 | 43,70 | 43,90 | 0,46% | - |
| 09.01.2025 | 43,60 | 43,90 | 43,60 | 43,70 | 0,00% | - |
| 08.01.2025 | 43,50 | 44,10 | 43,10 | 43,70 | 0,23% | - |
| 07.01.2025 | 43,90 | 45,00 | 43,30 | 43,60 | 1,16% | - |
| 06.01.2025 | 43,00 | 43,70 | 41,70 | 43,10 | 0,00% | - |
| 03.01.2025 | 39,80 | 43,20 | 39,50 | 43,10 | 8,56% | - |
| 02.01.2025 | 38,20 | 40,30 | 38,20 | 39,70 | 9,97% | - |
| 30.12.2024 | 36,30 | 36,50 | 36,10 | 36,10 | -1,10% | - |
| 27.12.2024 | 36,50 | 36,90 | 35,70 | 36,50 | 1,11% | - |
| 23.12.2024 | 36,40 | 36,70 | 35,20 | 36,10 | -0,55% | - |
| 20.12.2024 | 36,90 | 37,50 | 36,20 | 36,30 | -2,16% | - |
| 19.12.2024 | 37,50 | 37,90 | 36,70 | 37,10 | -1,59% | - |
| 18.12.2024 | 37,60 | 38,80 | 37,50 | 37,70 | 0,00% | - |
| 17.12.2024 | 38,50 | 38,70 | 37,30 | 37,70 | -2,08% | - |
| 16.12.2024 | 38,60 | 39,30 | 38,10 | 38,50 | -0,77% | - |
| 13.12.2024 | 38,80 | 39,00 | 37,50 | 38,80 | 0,52% | - |
| 12.12.2024 | 37,90 | 40,40 | 37,80 | 38,60 | 1,58% | - |
| 11.12.2024 | 37,80 | 38,30 | 37,20 | 38,00 | 0,53% | - |
| 10.12.2024 | 38,60 | 38,90 | 36,30 | 37,80 | -2,07% | - |
| 09.12.2024 | 38,40 | 39,90 | 38,30 | 38,60 | -1,03% | - |
| 06.12.2024 | 38,60 | 39,70 | 38,60 | 39,00 | -0,51% | - |
| 05.12.2024 | 40,00 | 40,10 | 39,00 | 39,20 | -2,49% | - |
| 04.12.2024 | 40,20 | 40,60 | 39,90 | 40,20 | 0,00% | - |
| 03.12.2024 | 40,60 | 40,60 | 39,60 | 40,20 | -0,99% | - |
| 02.12.2024 | 38,00 | 40,80 | 38,00 | 40,60 | 9,73% | - |
| 29.11.2024 | 38,40 | 39,40 | 36,60 | 37,00 | -5,61% | - |
| 28.11.2024 | 38,60 | 39,40 | 38,60 | 39,20 | 0,26% | - |