29,923$
-0,02%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 30,44 | 30,97 | 29,37 | 29,93 | -1,29% | 4.128.567,00 |
| 31.03.2025 | 29,91 | 31,04 | 29,70 | 30,32 | 0,66% | 2.842.512,00 |
| 28.03.2025 | 30,06 | 30,39 | 29,89 | 30,12 | 0,00% | 1.521.624,00 |
| 27.03.2025 | 29,67 | 30,23 | 29,31 | 30,12 | 1,55% | 1.480.453,00 |
| 26.03.2025 | 28,86 | 30,23 | 28,71 | 29,66 | 2,95% | 2.275.037,00 |
| 25.03.2025 | 29,06 | 29,77 | 28,49 | 28,81 | -0,45% | 1.422.877,00 |
| 24.03.2025 | 28,75 | 29,30 | 28,55 | 28,94 | 0,87% | 1.528.420,00 |
| 21.03.2025 | 28,83 | 29,04 | 28,32 | 28,69 | -1,10% | 1.895.973,00 |
| 20.03.2025 | 29,16 | 29,91 | 28,91 | 29,01 | -0,85% | 1.605.793,00 |
| 19.03.2025 | 29,00 | 29,53 | 28,79 | 29,26 | 0,41% | 1.661.352,00 |
| 18.03.2025 | 29,25 | 29,84 | 29,06 | 29,14 | -0,99% | 1.285.919,00 |
| 17.03.2025 | 28,55 | 29,74 | 28,55 | 29,43 | 3,12% | 1.198.494,00 |
| 14.03.2025 | 28,33 | 29,54 | 28,12 | 28,54 | 1,31% | 1.655.878,00 |
| 13.03.2025 | 28,87 | 29,37 | 27,85 | 28,17 | -2,26% | 2.073.418,00 |
| 12.03.2025 | 29,12 | 29,12 | 27,61 | 28,82 | -1,03% | 2.601.635,00 |
| 11.03.2025 | 29,94 | 30,02 | 28,67 | 29,12 | -2,51% | 1.240.322,00 |
| 10.03.2025 | 30,65 | 31,43 | 29,85 | 29,87 | -2,29% | 1.844.154,00 |
| 07.03.2025 | 29,98 | 31,21 | 29,44 | 30,57 | 2,21% | 3.323.165,00 |
| 06.03.2025 | 29,47 | 30,82 | 29,35 | 29,91 | 0,77% | 2.809.002,00 |
| 05.03.2025 | 30,44 | 30,95 | 28,19 | 29,68 | -2,59% | 2.493.784,00 |
| 04.03.2025 | 28,95 | 30,91 | 28,10 | 30,47 | 4,24% | 5.909.330,00 |
| 03.03.2025 | 30,46 | 30,55 | 29,19 | 29,23 | -2,50% | 5.441.719,00 |
| 28.02.2025 | 32,50 | 33,58 | 29,79 | 29,98 | -25,53% | 7.806.761,00 |
| 27.02.2025 | 41,22 | 42,85 | 40,17 | 40,26 | -1,80% | 2.801.113,00 |
| 26.02.2025 | 42,23 | 42,23 | 40,90 | 41,00 | -3,21% | 1.509.895,00 |
| 25.02.2025 | 40,59 | 42,41 | 40,59 | 42,36 | 4,21% | 1.706.637,00 |
| 24.02.2025 | 39,82 | 40,87 | 39,70 | 40,65 | 2,52% | 1.329.283,00 |
| 21.02.2025 | 40,59 | 40,89 | 39,57 | 39,65 | -2,51% | 1.325.724,00 |
| 20.02.2025 | 40,90 | 41,64 | 40,58 | 40,67 | -0,54% | 734.888,00 |
| 19.02.2025 | 40,97 | 41,61 | 40,67 | 40,89 | -0,49% | 834.829,00 |
| 18.02.2025 | 41,11 | 42,07 | 41,01 | 41,09 | 0,17% | 771.491,00 |
| 17.02.2025 | 41,17 | 41,17 | 41,02 | 41,02 | -0,09% | - |
| 14.02.2025 | 41,86 | 42,00 | 40,88 | 41,06 | -1,65% | 779.401,00 |
| 13.02.2025 | 41,57 | 42,01 | 41,00 | 41,75 | 1,14% | 640.271,00 |
| 12.02.2025 | 41,86 | 42,18 | 41,00 | 41,28 | -1,67% | 1.051.753,00 |
| 11.02.2025 | 42,79 | 42,96 | 41,84 | 41,98 | -2,03% | 905.536,00 |
| 10.02.2025 | 42,10 | 43,26 | 41,54 | 42,85 | 2,12% | 913.958,00 |
| 07.02.2025 | 42,97 | 43,59 | 41,94 | 41,96 | -1,78% | 1.468.637,00 |
| 06.02.2025 | 45,11 | 45,19 | 42,19 | 42,72 | -5,07% | 1.949.153,00 |
| 05.02.2025 | 45,14 | 45,47 | 44,67 | 45,00 | -0,13% | 1.180.345,00 |
| 04.02.2025 | 44,24 | 45,19 | 44,02 | 45,06 | 0,58% | 802.098,00 |
| 03.02.2025 | 44,15 | 44,90 | 43,99 | 44,80 | -0,69% | 751.689,00 |
| 31.01.2025 | 45,11 | 45,41 | 44,75 | 45,11 | 0,02% | 978.342,00 |
| 30.01.2025 | 44,01 | 45,61 | 43,78 | 45,10 | 3,11% | 671.427,00 |
| 29.01.2025 | 43,47 | 44,05 | 43,22 | 43,74 | 0,46% | 839.043,00 |
| 28.01.2025 | 44,54 | 45,04 | 43,33 | 43,54 | -2,55% | 916.011,00 |
| 27.01.2025 | 44,43 | 45,43 | 43,94 | 44,68 | 1,13% | 879.240,00 |
| 24.01.2025 | 44,24 | 44,71 | 43,37 | 44,18 | -0,72% | 1.204.529,00 |
| 23.01.2025 | 44,55 | 45,12 | 43,30 | 44,50 | 0,54% | 742.769,00 |
| 22.01.2025 | 44,27 | 44,93 | 44,05 | 44,26 | -0,25% | 942.972,00 |
| 21.01.2025 | 43,75 | 44,46 | 43,54 | 44,37 | 1,35% | 1.681.659,00 |
| 17.01.2025 | 42,09 | 44,34 | 41,62 | 43,78 | 4,36% | 2.489.038,00 |
| 16.01.2025 | 43,02 | 43,48 | 41,77 | 41,95 | -2,53% | 1.267.397,00 |
| 15.01.2025 | 45,06 | 45,19 | 42,81 | 43,04 | -3,00% | 2.979.753,00 |
| 14.01.2025 | 45,33 | 45,62 | 42,98 | 44,37 | -2,29% | 2.092.424,00 |
| 13.01.2025 | 44,47 | 47,08 | 43,91 | 45,41 | 1,09% | 1.963.725,00 |
| 10.01.2025 | 45,04 | 45,64 | 44,88 | 44,92 | -0,44% | 1.930.656,00 |
| 08.01.2025 | 44,67 | 45,61 | 44,57 | 45,12 | -0,02% | 2.543.740,00 |
| 07.01.2025 | 46,01 | 46,84 | 44,80 | 45,13 | 0,62% | 2.328.161,00 |
| 06.01.2025 | 44,74 | 45,26 | 44,25 | 44,85 | 1,20% | 3.484.731,00 |
| 03.01.2025 | 41,15 | 44,48 | 40,83 | 44,32 | 8,71% | 2.459.183,00 |
| 02.01.2025 | 39,90 | 41,41 | 39,76 | 40,77 | 2,82% | 1.076.332,00 |
| 31.12.2024 | 38,82 | 39,67 | 38,17 | 39,65 | 2,77% | 2.186.718,00 |
| 30.12.2024 | 37,85 | 39,06 | 37,16 | 38,58 | 1,63% | 1.707.228,00 |
| 27.12.2024 | 37,79 | 38,49 | 37,29 | 37,96 | -0,29% | 1.275.335,00 |
| 26.12.2024 | 37,48 | 38,51 | 37,03 | 38,07 | 1,06% | 2.427.026,00 |
| 24.12.2024 | 37,66 | 38,05 | 37,19 | 37,67 | 0,45% | 754.803,00 |
| 23.12.2024 | 37,99 | 38,10 | 36,80 | 37,50 | -1,06% | 2.655.648,00 |
| 20.12.2024 | 38,33 | 39,00 | 37,89 | 37,90 | -1,79% | 4.560.046,00 |
| 19.12.2024 | 39,19 | 39,38 | 38,22 | 38,59 | -1,18% | 1.286.633,00 |
| 18.12.2024 | 40,10 | 41,11 | 39,01 | 39,05 | -1,49% | 2.716.268,00 |
| 17.12.2024 | 40,25 | 40,50 | 39,30 | 39,64 | -2,08% | 1.176.008,00 |
| 16.12.2024 | 40,02 | 41,15 | 40,00 | 40,48 | -0,44% | 1.078.445,00 |
| 13.12.2024 | 40,34 | 40,94 | 39,45 | 40,66 | 0,79% | 1.084.905,00 |
| 12.12.2024 | 42,24 | 42,43 | 40,25 | 40,34 | 1,26% | 1.832.283,00 |
| 11.12.2024 | 39,78 | 40,32 | 38,98 | 39,84 | -0,08% | 1.354.865,00 |
| 10.12.2024 | 40,56 | 40,68 | 38,17 | 39,87 | -2,28% | 1.692.343,00 |
| 09.12.2024 | 40,93 | 42,17 | 40,68 | 40,80 | -0,78% | 1.322.711,00 |
| 06.12.2024 | 42,00 | 42,49 | 40,64 | 41,12 | -0,92% | 1.389.010,00 |
| 05.12.2024 | 41,93 | 42,20 | 41,20 | 41,50 | -1,57% | 1.005.032,00 |
| 04.12.2024 | 42,35 | 42,78 | 41,85 | 42,16 | -0,21% | 1.399.028,00 |
| 03.12.2024 | 42,73 | 42,73 | 41,64 | 42,25 | -0,63% | 1.458.929,00 |
| 02.12.2024 | 40,71 | 42,77 | 40,61 | 42,52 | 4,65% | 1.349.855,00 |
| 29.11.2024 | 41,18 | 41,64 | 40,53 | 40,63 | -1,57% | 457.971,00 |
| 27.11.2024 | 41,05 | 41,62 | 40,95 | 41,28 | 0,61% | 3.198.417,00 |
| 26.11.2024 | 39,93 | 41,15 | 39,66 | 41,03 | 2,60% | 1.632.656,00 |
| 25.11.2024 | 38,35 | 40,04 | 38,35 | 39,99 | 4,60% | 1.457.755,00 |
| 22.11.2024 | 38,65 | 38,99 | 38,06 | 38,23 | -0,93% | 1.132.300,00 |
| 21.11.2024 | 38,78 | 38,95 | 37,90 | 38,59 | -1,30% | 1.467.286,00 |
| 20.11.2024 | 36,94 | 39,89 | 36,79 | 39,10 | 5,42% | 1.959.819,00 |
| 19.11.2024 | 36,99 | 37,48 | 36,61 | 37,09 | -0,11% | 1.410.666,00 |
| 18.11.2024 | 37,70 | 37,70 | 36,50 | 37,13 | -1,82% | 1.250.397,00 |
| 15.11.2024 | 39,24 | 39,24 | 37,78 | 37,82 | -3,91% | 1.846.000,00 |
| 14.11.2024 | 39,83 | 40,20 | 39,27 | 39,36 | -1,18% | 1.148.328,00 |
| 13.11.2024 | 40,04 | 40,54 | 39,64 | 39,83 | -0,70% | 1.170.881,00 |
| 12.11.2024 | 41,23 | 41,38 | 39,79 | 40,11 | -3,19% | 1.433.102,00 |
| 11.11.2024 | 40,91 | 41,90 | 40,87 | 41,43 | 1,49% | 1.475.838,00 |
| 08.11.2024 | 42,15 | 42,46 | 40,79 | 40,82 | -2,99% | 982.934,00 |
| 07.11.2024 | 42,18 | 43,03 | 41,67 | 42,08 | -0,96% | 1.159.272,00 |
| 06.11.2024 | 43,61 | 44,51 | 42,44 | 42,49 | -0,05% | 1.715.695,00 |