24,696$
0,19%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 23,58 | 24,88 | 23,57 | 24,65 | 2,45% | 64,00 |
| 04.03.2026 | 23,06 | 24,18 | 22,36 | 24,06 | 4,65% | 64,00 |
| 03.03.2026 | 22,84 | 23,13 | 21,71 | 22,99 | -1,92% | 3.429.360,00 |
| 02.03.2026 | 23,26 | 23,84 | 22,43 | 23,44 | 0,00% | 64,00 |
| 27.02.2026 | 22,10 | 23,55 | 21,72 | 23,44 | 5,16% | 6.335.014,00 |
| 26.02.2026 | 21,22 | 22,31 | 20,88 | 22,29 | 6,96% | 5.774.060,00 |
| 25.02.2026 | 20,31 | 21,98 | 20,31 | 20,84 | 21,37% | 10.885.946,00 |
| 24.02.2026 | 17,39 | 17,50 | 16,48 | 17,17 | -1,21% | 3.384.910,00 |
| 23.02.2026 | 16,65 | 17,53 | 16,43 | 17,38 | 3,51% | 3.219.782,00 |
| 20.02.2026 | 16,91 | 17,03 | 16,24 | 16,79 | -0,42% | 1.877.860,00 |
| 19.02.2026 | 16,99 | 17,13 | 16,57 | 16,86 | -0,41% | 2.788.887,00 |
| 18.02.2026 | 16,49 | 17,05 | 16,47 | 16,93 | 3,14% | 2.389.719,00 |
| 17.02.2026 | 16,90 | 16,95 | 16,23 | 16,42 | -2,12% | 2.520.228,00 |
| 13.02.2026 | 15,96 | 17,11 | 15,85 | 16,77 | 5,54% | 4.152.358,00 |
| 12.02.2026 | 15,46 | 16,07 | 15,34 | 15,89 | 2,32% | 5.296.175,00 |
| 11.02.2026 | 13,50 | 15,80 | 13,30 | 15,53 | 13,69% | 11.302.602,00 |
| 10.02.2026 | 13,64 | 14,18 | 13,46 | 13,66 | 1,26% | 3.369.603,00 |
| 09.02.2026 | 13,36 | 13,58 | 12,91 | 13,49 | 0,90% | 3.520.342,00 |
| 06.02.2026 | 13,34 | 13,68 | 13,02 | 13,37 | -0,45% | 2.929.754,00 |
| 05.02.2026 | 13,67 | 13,78 | 12,97 | 13,43 | -0,89% | 3.449.918,00 |
| 04.02.2026 | 13,68 | 13,93 | 13,42 | 13,55 | -0,95% | 4.413.673,00 |
| 03.02.2026 | 13,01 | 13,81 | 12,99 | 13,68 | 3,56% | 2.836.379,00 |
| 02.02.2026 | 13,39 | 13,57 | 12,97 | 13,21 | -1,71% | 4.040.202,00 |
| 30.01.2026 | 13,12 | 13,67 | 13,00 | 13,44 | 2,99% | 3.478.172,00 |
| 29.01.2026 | 13,44 | 13,61 | 12,94 | 13,05 | -2,90% | 3.209.464,00 |
| 28.01.2026 | 13,52 | 13,67 | 13,17 | 13,44 | -0,30% | 3.349.805,00 |
| 27.01.2026 | 15,04 | 15,11 | 13,19 | 13,48 | -11,49% | 3.165.007,00 |
| 26.01.2026 | 15,20 | 15,40 | 15,00 | 15,23 | 0,00% | 2.417.912,00 |
| 23.01.2026 | 14,89 | 15,44 | 14,65 | 15,23 | 0,53% | 2.734.160,00 |
| 22.01.2026 | 13,85 | 15,79 | 13,81 | 15,15 | 5,72% | 6.863.859,00 |
| 21.01.2026 | 14,25 | 14,64 | 13,68 | 14,33 | 0,63% | 5.461.579,00 |
| 20.01.2026 | 12,32 | 15,00 | 12,32 | 14,24 | 22,49% | 11.363.527,00 |
| 19.01.2026 | 11,68 | 11,70 | 11,55 | 11,63 | -0,47% | - |
| 16.01.2026 | 11,86 | 11,97 | 11,56 | 11,68 | -1,93% | 2.585.801,00 |
| 15.01.2026 | 11,68 | 11,99 | 11,43 | 11,91 | 1,53% | 2.637.039,00 |
| 14.01.2026 | 12,49 | 12,54 | 11,60 | 11,73 | -6,53% | 4.032.581,00 |
| 13.01.2026 | 13,31 | 13,31 | 12,49 | 12,55 | -5,14% | 3.276.300,00 |
| 12.01.2026 | 13,49 | 13,60 | 12,99 | 13,23 | -2,22% | 2.225.899,00 |
| 09.01.2026 | 13,42 | 13,85 | 12,95 | 13,53 | 0,59% | 2.654.273,00 |
| 08.01.2026 | 13,63 | 13,69 | 12,85 | 13,45 | -1,90% | 3.597.994,00 |
| 07.01.2026 | 14,80 | 14,86 | 13,66 | 13,71 | -7,74% | 2.395.304,00 |
| 06.01.2026 | 14,33 | 14,99 | 14,28 | 14,86 | 3,99% | 3.411.081,00 |
| 05.01.2026 | 14,30 | 14,33 | 13,42 | 14,29 | 0,00% | 2.860.573,00 |
| 02.01.2026 | 14,30 | 14,49 | 13,85 | 14,29 | 0,70% | 2.065.799,00 |
| 31.12.2025 | 14,56 | 14,60 | 14,16 | 14,19 | -2,87% | 2.612.649,00 |
| 30.12.2025 | 14,48 | 14,74 | 14,36 | 14,61 | 0,76% | 2.109.844,00 |
| 29.12.2025 | 14,65 | 14,71 | 14,39 | 14,50 | -1,29% | 1.841.093,00 |
| 26.12.2025 | 14,33 | 14,76 | 14,15 | 14,69 | 2,73% | 1.782.381,00 |
| 24.12.2025 | 14,12 | 14,39 | 14,05 | 14,30 | 1,42% | 1.579.342,00 |
| 23.12.2025 | 14,43 | 14,55 | 14,07 | 14,10 | -2,49% | 2.357.162,00 |
| 22.12.2025 | 14,35 | 14,98 | 14,33 | 14,46 | 0,42% | 3.048.818,00 |
| 19.12.2025 | 14,29 | 14,52 | 14,22 | 14,40 | -0,21% | 3.175.837,00 |
| 18.12.2025 | 14,48 | 14,54 | 13,95 | 14,43 | -0,62% | 2.484.184,00 |
| 17.12.2025 | 14,45 | 14,94 | 14,37 | 14,52 | 0,52% | 2.649.602,00 |
| 16.12.2025 | 14,25 | 14,66 | 14,12 | 14,45 | 1,58% | 4.098.922,00 |
| 15.12.2025 | 14,46 | 14,58 | 13,99 | 14,22 | -0,42% | 2.287.853,00 |
| 12.12.2025 | 14,63 | 14,70 | 14,15 | 14,28 | -1,18% | 2.026.144,00 |
| 11.12.2025 | 13,65 | 14,47 | 13,60 | 14,45 | 5,09% | 4.411.492,00 |
| 10.12.2025 | 13,91 | 14,26 | 13,69 | 13,75 | -1,86% | 2.092.739,00 |
| 09.12.2025 | 14,01 | 14,29 | 13,81 | 14,01 | 0,11% | 2.519.833,00 |
| 08.12.2025 | 15,39 | 15,43 | 13,80 | 14,00 | -9,53% | 2.980.996,00 |
| 05.12.2025 | 14,67 | 15,55 | 14,20 | 15,47 | 5,67% | 4.576.963,00 |
| 04.12.2025 | 14,73 | 14,86 | 14,01 | 14,64 | -0,34% | 4.215.752,00 |
| 03.12.2025 | 12,89 | 15,01 | 12,63 | 14,69 | -10,92% | 15.484.318,00 |
| 02.12.2025 | 16,83 | 16,88 | 16,26 | 16,49 | -2,08% | 1.319.322,00 |
| 01.12.2025 | 17,11 | 17,45 | 16,77 | 16,84 | -2,09% | 1.639.078,00 |
| 28.11.2025 | 17,09 | 17,33 | 16,88 | 17,20 | 0,29% | 641.793,00 |
| 26.11.2025 | 16,57 | 17,58 | 16,43 | 17,15 | 3,50% | 2.942.963,00 |
| 25.11.2025 | 15,55 | 16,60 | 15,44 | 16,57 | 6,63% | 3.215.390,00 |
| 24.11.2025 | 15,41 | 15,58 | 14,99 | 15,54 | 2,37% | 3.579.121,00 |
| 21.11.2025 | 14,34 | 15,73 | 14,33 | 15,18 | 5,71% | 4.153.816,00 |
| 20.11.2025 | 14,41 | 14,71 | 14,34 | 14,36 | 0,07% | 2.290.627,00 |
| 19.11.2025 | 15,00 | 15,10 | 14,30 | 14,35 | -4,40% | 2.483.835,00 |
| 18.11.2025 | 15,65 | 15,65 | 14,94 | 15,01 | -4,09% | 3.503.974,00 |
| 17.11.2025 | 16,02 | 16,17 | 15,45 | 15,65 | -2,37% | 2.121.428,00 |
| 14.11.2025 | 15,92 | 16,20 | 15,68 | 16,03 | -0,34% | 2.687.850,00 |
| 13.11.2025 | 17,20 | 17,30 | 15,99 | 16,09 | -7,66% | 2.474.726,00 |
| 12.11.2025 | 18,20 | 18,24 | 17,33 | 17,42 | -4,50% | 2.140.071,00 |
| 11.11.2025 | 18,19 | 18,60 | 17,98 | 18,24 | 0,33% | 2.222.580,00 |
| 10.11.2025 | 19,19 | 19,32 | 18,02 | 18,18 | -6,82% | 2.521.076,00 |
| 07.11.2025 | 19,75 | 20,02 | 18,96 | 19,51 | -3,70% | 3.669.211,00 |
| 06.11.2025 | 19,00 | 20,74 | 18,32 | 20,26 | -2,03% | 5.727.660,00 |
| 05.11.2025 | 20,48 | 21,36 | 20,28 | 20,68 | 0,02% | 2.967.281,00 |
| 04.11.2025 | 21,05 | 21,46 | 20,61 | 20,68 | -2,93% | 1.295.167,00 |
| 03.11.2025 | 21,45 | 21,59 | 20,65 | 21,30 | -0,93% | 1.600.022,00 |
| 31.10.2025 | 21,66 | 21,83 | 21,23 | 21,50 | -1,38% | 1.374.792,00 |
| 30.10.2025 | 22,75 | 22,98 | 21,74 | 21,80 | -5,26% | 1.668.548,00 |
| 29.10.2025 | 23,12 | 23,77 | 22,91 | 23,01 | -0,69% | 1.934.058,00 |
| 28.10.2025 | 23,18 | 23,60 | 22,59 | 23,17 | 0,96% | 2.516.605,00 |
| 27.10.2025 | 23,36 | 23,60 | 22,69 | 22,95 | -1,86% | 6.051.207,00 |
| 24.10.2025 | 23,69 | 24,06 | 23,32 | 23,39 | -0,41% | 1.388.336,00 |
| 23.10.2025 | 23,41 | 23,98 | 23,20 | 23,48 | 0,09% | - |
| 22.10.2025 | 23,42 | 24,06 | 23,22 | 23,46 | -0,21% | 2.071.231,00 |
| 21.10.2025 | 23,83 | 23,96 | 23,49 | 23,51 | -1,88% | 1.769.999,00 |
| 20.10.2025 | 24,44 | 24,59 | 23,90 | 23,96 | -0,88% | 1.517.607,00 |
| 17.10.2025 | 24,21 | 24,65 | 24,12 | 24,17 | -2,29% | - |
| 16.10.2025 | 24,99 | 25,16 | 24,47 | 24,74 | 0,24% | 2.008.986,00 |
| 15.10.2025 | 25,01 | 25,23 | 24,24 | 24,68 | -1,00% | 1.170.505,00 |
| 14.10.2025 | 24,03 | 25,20 | 23,50 | 24,93 | 2,63% | 1.904.017,00 |
| 13.10.2025 | 24,67 | 24,87 | 24,23 | 24,29 | 0,12% | 1.356.638,00 |