24,700€
0,41%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,41% | - |
| 30.07.2026 | 24,10 | 25,30 | 23,10 | 24,60 | 1,65% | - |
| 29.07.2026 | 28,50 | 30,00 | 24,00 | 24,20 | -14,18% | - |
| 28.07.2026 | 28,80 | 30,00 | 27,90 | 28,20 | -0,70% | - |
| 27.07.2026 | 30,70 | 31,00 | 28,20 | 28,40 | -6,58% | - |
| 24.07.2026 | 29,80 | 31,00 | 29,60 | 30,40 | 1,67% | - |
| 23.07.2026 | 29,40 | 31,10 | 29,40 | 29,90 | -2,92% | - |
| 22.07.2026 | 31,20 | 31,60 | 30,50 | 30,80 | -1,60% | - |
| 21.07.2026 | 30,30 | 31,40 | 29,30 | 31,30 | 3,99% | - |
| 20.07.2026 | 30,30 | 32,60 | 29,70 | 30,10 | 1,01% | - |
| 17.07.2026 | 29,30 | 30,00 | 28,00 | 29,80 | 3,47% | - |
| 16.07.2026 | 28,20 | 29,80 | 27,80 | 28,80 | 1,05% | - |
| 15.07.2026 | 27,70 | 29,40 | 27,30 | 28,50 | 5,56% | - |
| 14.07.2026 | 26,90 | 28,10 | 25,90 | 27,00 | 0,00% | - |
| 13.07.2026 | 27,40 | 28,00 | 26,60 | 27,00 | -1,46% | - |
| 10.07.2026 | 27,50 | 28,20 | 26,90 | 27,40 | 1,48% | - |
| 09.07.2026 | 27,00 | 28,40 | 26,40 | 27,00 | 2,27% | - |
| 08.07.2026 | 28,20 | 28,50 | 26,40 | 26,40 | -5,04% | - |
| 07.07.2026 | 27,30 | 28,00 | 26,70 | 27,80 | 1,83% | - |
| 06.07.2026 | 27,90 | 28,70 | 27,20 | 27,30 | -3,19% | - |
| 03.07.2026 | 28,00 | 28,20 | 27,80 | 28,20 | 0,71% | - |
| 02.07.2026 | 27,40 | 28,80 | 27,20 | 28,00 | 1,45% | - |
| 01.07.2026 | 25,90 | 27,70 | 24,90 | 27,60 | 6,98% | - |
| 30.06.2026 | 24,30 | 26,00 | 23,90 | 25,80 | 5,74% | - |
| 29.06.2026 | 24,30 | 24,40 | 23,10 | 24,40 | 0,83% | - |
| 26.06.2026 | 22,70 | 24,40 | 22,70 | 24,20 | 5,22% | - |
| 25.06.2026 | 22,20 | 23,20 | 21,70 | 23,00 | 4,55% | - |
| 24.06.2026 | 21,60 | 22,00 | 21,20 | 22,00 | 1,85% | - |
| 23.06.2026 | 22,10 | 22,30 | 20,80 | 21,60 | -2,70% | - |
| 22.06.2026 | 21,70 | 22,50 | 21,50 | 22,20 | 2,30% | - |
| 19.06.2026 | 21,80 | 21,80 | 21,50 | 21,70 | 1,40% | - |
| 18.06.2026 | 20,60 | 21,60 | 20,50 | 21,40 | 3,88% | - |
| 17.06.2026 | 21,50 | 22,50 | 20,40 | 20,60 | -4,63% | - |
| 16.06.2026 | 21,60 | 22,10 | 21,40 | 21,60 | 0,00% | - |
| 15.06.2026 | 21,50 | 22,70 | 20,30 | 21,60 | 0,93% | - |
| 12.06.2026 | 21,60 | 22,40 | 21,30 | 21,40 | -0,93% | - |
| 11.06.2026 | 20,70 | 21,70 | 20,10 | 21,60 | 3,85% | - |
| 10.06.2026 | 21,90 | 22,80 | 20,60 | 20,80 | -6,31% | - |
| 09.06.2026 | 22,10 | 22,80 | 21,20 | 22,20 | 1,83% | - |
| 08.06.2026 | 21,50 | 22,60 | 20,30 | 21,80 | 5,83% | - |
| 05.06.2026 | 21,70 | 22,30 | 20,60 | 20,60 | -5,07% | - |
| 04.06.2026 | 22,40 | 23,10 | 21,60 | 21,70 | -3,13% | - |
| 03.06.2026 | 21,10 | 22,70 | 20,80 | 22,40 | 5,66% | - |
| 02.06.2026 | 20,00 | 21,40 | 19,45 | 21,20 | 5,47% | 6,00 |
| 01.06.2026 | 20,00 | 20,60 | 19,35 | 20,10 | 0,75% | - |
| 29.05.2026 | 20,35 | 20,60 | 19,80 | 19,95 | -1,72% | 68,00 |
| 28.05.2026 | 20,60 | 20,90 | 19,90 | 20,30 | -1,93% | - |
| 27.05.2026 | 20,20 | 20,80 | 19,60 | 20,70 | 2,48% | - |
| 26.05.2026 | 20,10 | 20,35 | 19,45 | 20,20 | 1,00% | - |
| 25.05.2026 | 19,95 | 20,10 | 19,95 | 20,00 | 0,25% | 384,00 |
| 22.05.2026 | 19,90 | 20,40 | 19,55 | 19,95 | 0,76% | - |
| 21.05.2026 | 20,60 | 20,80 | 19,35 | 19,80 | -4,35% | - |
| 20.05.2026 | 21,60 | 21,80 | 20,70 | 20,70 | -7,17% | - |
| 19.05.2026 | 21,50 | 22,40 | 21,50 | 22,30 | 2,76% | - |
| 18.05.2026 | 21,80 | 22,40 | 20,50 | 21,70 | -2,69% | - |
| 15.05.2026 | 22,90 | 23,20 | 22,20 | 22,30 | -4,29% | - |
| 14.05.2026 | 23,30 | 23,60 | 22,80 | 23,30 | 0,87% | - |
| 13.05.2026 | 22,10 | 23,80 | 22,00 | 23,10 | 4,52% | - |
| 12.05.2026 | 21,30 | 22,50 | 20,80 | 22,10 | 4,74% | - |
| 11.05.2026 | 21,30 | 22,20 | 21,10 | 21,10 | -0,47% | - |
| 08.05.2026 | 20,90 | 21,70 | 20,80 | 21,20 | 2,91% | - |
| 07.05.2026 | 21,70 | 21,70 | 19,40 | 20,60 | -1,90% | - |
| 06.05.2026 | 21,70 | 22,20 | 21,00 | 21,00 | -2,33% | - |
| 05.05.2026 | 23,70 | 23,90 | 21,50 | 21,50 | -9,28% | - |
| 04.05.2026 | 24,00 | 25,90 | 23,60 | 23,70 | 7,24% | - |
| 30.04.2026 | 23,40 | 23,90 | 18,45 | 22,10 | -8,30% | - |
| 29.04.2026 | 23,80 | 24,50 | 23,40 | 24,10 | 2,55% | - |
| 28.04.2026 | 24,10 | 24,40 | 23,50 | 23,50 | -2,49% | - |
| 27.04.2026 | 23,50 | 24,30 | 23,00 | 24,10 | 3,43% | - |
| 24.04.2026 | 23,10 | 23,70 | 22,20 | 23,30 | 0,43% | - |
| 23.04.2026 | 23,90 | 24,00 | 23,10 | 23,20 | -2,93% | - |
| 22.04.2026 | 23,40 | 24,10 | 23,40 | 23,90 | 2,58% | - |
| 21.04.2026 | 23,80 | 24,60 | 23,30 | 23,30 | -0,85% | - |
| 20.04.2026 | 22,80 | 23,70 | 22,70 | 23,50 | 4,91% | 6.356,00 |
| 17.04.2026 | 22,70 | 23,60 | 22,40 | 22,40 | -1,32% | - |
| 16.04.2026 | 22,60 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 15.04.2026 | 22,50 | 23,00 | 22,30 | 22,50 | 0,00% | - |
| 14.04.2026 | 22,50 | 23,00 | 22,30 | 22,50 | 0,00% | - |
| 13.04.2026 | 22,00 | 22,60 | 21,80 | 22,50 | 4,17% | - |
| 10.04.2026 | 23,40 | 23,50 | 21,60 | 21,60 | -5,26% | - |
| 09.04.2026 | 22,50 | 23,90 | 22,20 | 22,80 | 1,33% | - |
| 08.04.2026 | 22,00 | 22,90 | 21,80 | 22,50 | 3,21% | - |
| 07.04.2026 | 21,50 | 22,20 | 20,90 | 21,80 | 6,34% | 3.240,00 |
| 02.04.2026 | 20,45 | 21,20 | 19,65 | 20,50 | 0,99% | - |
| 01.04.2026 | 20,30 | 21,10 | 20,05 | 20,30 | 0,00% | - |
| 31.03.2026 | 19,95 | 20,60 | 19,80 | 20,30 | 1,75% | - |
| 30.03.2026 | 19,90 | 20,80 | 19,70 | 19,95 | 0,00% | - |
| 27.03.2026 | 20,70 | 20,80 | 19,55 | 19,95 | -3,62% | - |
| 26.03.2026 | 21,00 | 21,30 | 20,30 | 20,70 | -0,48% | - |
| 25.03.2026 | 19,65 | 21,30 | 19,50 | 20,80 | 5,58% | - |
| 24.03.2026 | 19,95 | 20,45 | 18,70 | 19,70 | -1,25% | - |
| 23.03.2026 | 19,55 | 20,20 | 19,45 | 19,95 | 1,79% | - |
| 20.03.2026 | 19,75 | 20,35 | 19,50 | 19,60 | -1,51% | - |
| 19.03.2026 | 20,30 | 20,70 | 19,65 | 19,90 | -1,97% | - |
| 18.03.2026 | 20,70 | 20,85 | 20,10 | 20,30 | -1,46% | - |
| 17.03.2026 | 19,85 | 21,40 | 19,65 | 20,60 | 4,04% | - |
| 16.03.2026 | 20,60 | 20,90 | 19,65 | 19,80 | -3,88% | - |
| 13.03.2026 | 21,10 | 21,40 | 20,35 | 20,60 | -2,37% | - |
| 12.03.2026 | 20,70 | 21,80 | 20,60 | 21,10 | 0,96% | - |
| 11.03.2026 | 21,70 | 21,90 | 20,50 | 20,90 | -2,79% | - |