19,670$
-2,91%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 19,87 | 19,91 | 19,56 | 19,89 | -1,84% | - |
| 06.11.2025 | 19,00 | 20,74 | 18,32 | 20,26 | -2,03% | 5.740.363,00 |
| 05.11.2025 | 20,48 | 21,36 | 20,28 | 20,68 | 0,02% | 3.026.488,00 |
| 04.11.2025 | 21,05 | 21,46 | 20,61 | 20,68 | -2,93% | 1.321.436,00 |
| 03.11.2025 | 21,45 | 21,59 | 20,65 | 21,30 | -0,93% | 1.627.483,00 |
| 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% | 1.400.370,00 |
| 23.10.2025 | 23,41 | 23,98 | 23,20 | 23,48 | 0,09% | 1.499.443,00 |
| 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 |
| 10.10.2025 | 25,27 | 25,32 | 24,23 | 24,26 | -3,65% | 1.639.729,00 |
| 09.10.2025 | 25,98 | 26,29 | 25,14 | 25,18 | -1,64% | 2.334.201,00 |
| 08.10.2025 | 26,74 | 27,30 | 25,56 | 25,60 | -5,99% | 2.635.125,00 |
| 07.10.2025 | 26,70 | 27,50 | 26,39 | 27,23 | 2,91% | 2.769.022,00 |
| 06.10.2025 | 27,16 | 27,23 | 26,16 | 26,46 | -2,51% | 2.629.870,00 |
| 03.10.2025 | 26,53 | 27,50 | 26,44 | 27,14 | 1,95% | 2.790.138,00 |
| 02.10.2025 | 24,67 | 26,72 | 24,57 | 26,62 | 8,43% | 3.512.579,00 |
| 01.10.2025 | 24,64 | 25,28 | 24,22 | 24,55 | -0,85% | 2.102.357,00 |
| 30.09.2025 | 24,40 | 24,90 | 24,20 | 24,76 | 0,90% | 2.177.169,00 |
| 29.09.2025 | 24,74 | 24,74 | 23,81 | 24,54 | 0,04% | 3.947.173,00 |
| 26.09.2025 | 23,64 | 24,55 | 23,25 | 24,53 | 3,20% | 2.706.476,00 |
| 25.09.2025 | 24,55 | 25,04 | 23,75 | 23,77 | -3,33% | 3.391.295,00 |
| 24.09.2025 | 22,97 | 24,63 | 22,88 | 24,59 | 11,67% | 4.648.547,00 |
| 23.09.2025 | 22,99 | 23,09 | 21,96 | 22,02 | -4,34% | 3.439.776,00 |
| 22.09.2025 | 21,99 | 23,26 | 21,72 | 23,02 | 3,97% | 4.430.213,00 |
| 19.09.2025 | 21,96 | 22,35 | 21,85 | 22,14 | 0,32% | 18.785.207,00 |
| 18.09.2025 | 22,26 | 22,62 | 21,90 | 22,07 | 0,68% | 2.257.780,00 |
| 17.09.2025 | 21,80 | 22,87 | 21,72 | 21,92 | 0,97% | 3.299.249,00 |
| 16.09.2025 | 21,67 | 21,93 | 21,38 | 21,71 | 1,35% | 2.372.059,00 |
| 15.09.2025 | 21,66 | 21,69 | 21,13 | 21,42 | -1,43% | 2.047.108,00 |
| 12.09.2025 | 22,26 | 22,26 | 21,61 | 21,73 | -2,60% | 2.150.494,00 |
| 11.09.2025 | 21,16 | 22,48 | 21,16 | 22,31 | 5,96% | 2.263.512,00 |
| 10.09.2025 | 22,64 | 22,86 | 20,91 | 21,06 | -9,64% | 4.258.831,00 |
| 09.09.2025 | 22,52 | 23,60 | 21,87 | 23,30 | 3,37% | 2.624.606,00 |
| 08.09.2025 | 23,99 | 23,99 | 22,52 | 22,54 | -4,97% | 2.886.481,00 |
| 05.09.2025 | 23,70 | 24,42 | 23,54 | 23,72 | 0,30% | 2.022.550,00 |
| 04.09.2025 | 23,34 | 23,91 | 22,88 | 23,65 | 1,37% | 3.011.904,00 |
| 03.09.2025 | 23,53 | 23,73 | 23,19 | 23,33 | -0,51% | 2.704.167,00 |
| 02.09.2025 | 22,71 | 23,48 | 22,28 | 23,45 | 2,13% | 2.935.388,00 |
| 29.08.2025 | 22,74 | 23,34 | 22,62 | 22,96 | 1,50% | 2.743.239,00 |
| 28.08.2025 | 22,25 | 22,67 | 21,96 | 22,62 | 1,96% | 2.779.045,00 |
| 27.08.2025 | 21,51 | 22,20 | 21,44 | 22,19 | 2,95% | 2.254.214,00 |
| 26.08.2025 | 22,22 | 22,35 | 21,51 | 21,55 | -2,80% | 1.881.282,00 |
| 25.08.2025 | 22,24 | 22,29 | 21,90 | 22,17 | -1,20% | 1.503.951,00 |
| 22.08.2025 | 21,61 | 22,69 | 21,37 | 22,44 | 4,76% | 1.602.125,00 |
| 21.08.2025 | 21,06 | 21,72 | 21,06 | 21,42 | 0,56% | 1.857.661,00 |
| 20.08.2025 | 21,49 | 21,83 | 21,29 | 21,30 | -1,34% | 1.818.107,00 |
| 19.08.2025 | 21,47 | 22,05 | 21,22 | 21,59 | 2,18% | 2.197.103,00 |
| 18.08.2025 | 21,24 | 21,70 | 21,11 | 21,13 | 0,71% | 2.276.536,00 |
| 15.08.2025 | 20,97 | 21,16 | 20,63 | 20,98 | 1,55% | 2.135.762,00 |
| 14.08.2025 | 19,92 | 20,75 | 19,58 | 20,66 | -0,53% | 3.142.536,00 |
| 13.08.2025 | 20,25 | 21,00 | 20,21 | 20,77 | 2,16% | 2.941.550,00 |
| 12.08.2025 | 19,25 | 20,35 | 19,10 | 20,33 | 6,61% | 2.898.878,00 |
| 11.08.2025 | 19,29 | 19,62 | 18,77 | 19,07 | -0,88% | 3.114.766,00 |
| 08.08.2025 | 18,30 | 19,28 | 18,22 | 19,24 | 5,71% | 2.850.862,00 |
| 07.08.2025 | 18,17 | 18,62 | 17,75 | 18,20 | 1,11% | 3.505.694,00 |
| 06.08.2025 | 20,78 | 22,04 | 17,13 | 18,00 | -17,28% | 6.388.865,00 |
| 05.08.2025 | 21,48 | 22,51 | 21,48 | 21,76 | 1,82% | 3.372.964,00 |
| 04.08.2025 | 21,15 | 21,65 | 20,88 | 21,37 | 1,33% | 2.166.993,00 |
| 01.08.2025 | 21,68 | 21,81 | 20,83 | 21,09 | -3,12% | 1.874.471,00 |
| 31.07.2025 | 22,31 | 22,56 | 21,70 | 21,77 | -3,03% | 1.997.302,00 |
| 30.07.2025 | 22,37 | 22,59 | 21,91 | 22,45 | 0,85% | 1.604.351,00 |
| 29.07.2025 | 22,49 | 23,13 | 22,23 | 22,26 | -1,90% | 1.897.384,00 |
| 28.07.2025 | 22,38 | 23,13 | 22,21 | 22,69 | 1,95% | 2.073.093,00 |
| 25.07.2025 | 21,74 | 22,32 | 21,58 | 22,26 | 2,37% | 1.451.391,00 |
| 24.07.2025 | 22,78 | 23,02 | 21,74 | 21,74 | -5,35% | 1.633.499,00 |
| 23.07.2025 | 22,19 | 23,02 | 22,04 | 22,97 | 4,22% | 1.303.603,00 |
| 22.07.2025 | 21,89 | 22,86 | 21,83 | 22,04 | 1,85% | 1.628.930,00 |
| 21.07.2025 | 21,99 | 22,26 | 21,63 | 21,64 | -1,28% | 1.462.552,00 |
| 18.07.2025 | 22,74 | 22,90 | 21,91 | 21,92 | -3,73% | 1.279.107,00 |
| 17.07.2025 | 22,65 | 23,03 | 22,38 | 22,77 | 0,40% | 912.252,00 |
| 16.07.2025 | 23,45 | 23,45 | 22,35 | 22,68 | -2,54% | 1.115.300,00 |
| 15.07.2025 | 24,36 | 24,64 | 23,16 | 23,27 | -3,36% | 1.441.565,00 |
| 14.07.2025 | 24,09 | 24,35 | 23,83 | 24,08 | -1,15% | 1.359.357,00 |
| 11.07.2025 | 24,43 | 24,60 | 23,82 | 24,36 | -1,34% | 1.355.222,00 |
| 10.07.2025 | 24,46 | 25,04 | 23,99 | 24,69 | 1,11% | 1.555.620,00 |
| 09.07.2025 | 24,32 | 24,66 | 24,00 | 24,42 | 1,24% | 1.582.355,00 |
| 08.07.2025 | 23,35 | 24,68 | 23,34 | 24,12 | 3,43% | 1.877.692,00 |
| 07.07.2025 | 23,30 | 23,40 | 22,94 | 23,32 | -0,17% | 1.981.036,00 |
| 03.07.2025 | 23,48 | 23,98 | 23,07 | 23,36 | 0,73% | 1.483.833,00 |
| 02.07.2025 | 23,49 | 23,66 | 22,89 | 23,19 | -1,28% | 2.047.085,00 |
| 01.07.2025 | 22,69 | 23,88 | 22,23 | 23,49 | 3,53% | 2.680.984,00 |
| 30.06.2025 | 22,01 | 23,19 | 21,68 | 22,69 | 3,61% | 4.340.879,00 |
| 27.06.2025 | 22,06 | 22,15 | 21,62 | 21,90 | -0,70% | 2.804.814,00 |
| 26.06.2025 | 21,09 | 22,42 | 21,09 | 22,06 | 5,32% | 2.282.772,00 |
| 25.06.2025 | 21,48 | 21,48 | 20,72 | 20,94 | -2,70% | 1.857.972,00 |
| 24.06.2025 | 21,05 | 21,63 | 20,85 | 21,52 | 3,21% | 1.327.592,00 |
| 23.06.2025 | 21,39 | 21,46 | 20,36 | 20,85 | -3,29% | 2.222.641,00 |
| 20.06.2025 | 21,75 | 22,15 | 21,26 | 21,56 | 0,19% | 2.318.725,00 |
| 18.06.2025 | 20,75 | 21,61 | 20,57 | 21,52 | 3,21% | 1.623.451,00 |