38,214$
-0,97%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 42,27 | 42,75 | 41,93 | 42,51 | 0,45% | 1.393.832,00 |
| 04.11.2024 | 41,82 | 42,36 | 41,42 | 42,32 | 0,71% | 1.987.486,00 |
| 01.11.2024 | 42,56 | 43,66 | 41,75 | 42,02 | -1,57% | 2.707.760,00 |
| 31.10.2024 | 45,50 | 45,75 | 42,46 | 42,69 | -18,03% | 5.679.644,00 |
| 30.10.2024 | 50,84 | 52,32 | 50,59 | 52,08 | 0,93% | 1.233.122,00 |
| 29.10.2024 | 51,69 | 52,39 | 51,05 | 51,60 | 0,21% | 766.743,00 |
| 28.10.2024 | 51,16 | 52,18 | 50,94 | 51,49 | 1,18% | 1.462.238,00 |
| 25.10.2024 | 50,44 | 51,98 | 50,26 | 50,89 | -0,64% | 1.270.353,00 |
| 24.10.2024 | 50,76 | 51,62 | 50,36 | 51,22 | 0,91% | 1.538.806,00 |
| 23.10.2024 | 51,46 | 51,85 | 50,20 | 50,76 | -1,74% | 1.543.525,00 |
| 22.10.2024 | 53,06 | 53,08 | 51,54 | 51,66 | -2,82% | 1.352.482,00 |
| 21.10.2024 | 52,31 | 54,15 | 51,75 | 53,16 | 2,17% | 2.263.718,00 |
| 18.10.2024 | 59,08 | 60,52 | 51,07 | 52,03 | -12,29% | 6.212.269,00 |
| 17.10.2024 | 56,93 | 59,39 | 56,51 | 59,32 | 3,36% | 1.116.034,00 |
| 16.10.2024 | 56,89 | 58,65 | 56,46 | 57,39 | 0,75% | 875.439,00 |
| 15.10.2024 | 56,84 | 58,94 | 56,52 | 56,96 | 0,05% | 1.082.658,00 |
| 14.10.2024 | 54,88 | 56,95 | 54,50 | 56,93 | 3,85% | 915.990,00 |
| 11.10.2024 | 55,09 | 55,58 | 54,41 | 54,82 | -1,17% | 1.040.953,00 |
| 10.10.2024 | 54,85 | 55,54 | 53,86 | 55,47 | 2,06% | 1.395.505,00 |
| 09.10.2024 | 55,38 | 56,38 | 53,65 | 54,35 | -1,65% | 2.018.085,00 |
| 08.10.2024 | 55,00 | 56,09 | 54,73 | 55,26 | 0,55% | 1.928.912,00 |
| 07.10.2024 | 55,91 | 56,18 | 54,53 | 54,96 | -1,51% | 1.891.482,00 |
| 04.10.2024 | 56,70 | 56,97 | 55,07 | 55,80 | -1,60% | 2.498.359,00 |
| 03.10.2024 | 58,74 | 59,02 | 56,30 | 56,71 | -3,55% | 2.749.607,00 |
| 02.10.2024 | 62,22 | 62,34 | 58,75 | 58,80 | -5,80% | 1.780.237,00 |
| 01.10.2024 | 62,99 | 63,41 | 61,95 | 62,42 | -1,58% | 2.429.635,00 |
| 30.09.2024 | 63,24 | 63,43 | 57,68 | 63,42 | 0,22% | 3.709.454,00 |
| 27.09.2024 | 64,56 | 64,89 | 53,22 | 63,28 | -16,36% | 10.489.903,00 |
| 26.09.2024 | 76,11 | 76,66 | 74,76 | 75,66 | -0,05% | 1.134.590,00 |
| 25.09.2024 | 76,87 | 77,49 | 75,38 | 75,70 | -1,19% | 647.851,00 |
| 24.09.2024 | 76,18 | 76,98 | 75,78 | 76,61 | 0,56% | 292.701,00 |
| 23.09.2024 | 77,11 | 77,11 | 75,81 | 76,18 | -0,29% | 568.455,00 |
| 20.09.2024 | 77,20 | 77,62 | 76,31 | 76,40 | -1,34% | 984.354,00 |
| 19.09.2024 | 78,35 | 78,35 | 77,06 | 77,44 | -0,64% | 514.899,00 |
| 18.09.2024 | 77,84 | 78,66 | 76,94 | 77,94 | 0,22% | 669.511,00 |
| 17.09.2024 | 79,29 | 79,79 | 77,23 | 77,77 | -1,98% | 1.125.217,00 |
| 16.09.2024 | 78,59 | 79,83 | 78,32 | 79,34 | 1,42% | 815.481,00 |
| 13.09.2024 | 77,57 | 78,27 | 77,17 | 78,23 | 1,11% | 336.199,00 |
| 12.09.2024 | 77,33 | 78,17 | 75,85 | 77,37 | 0,36% | 402.391,00 |
| 11.09.2024 | 76,33 | 77,22 | 75,46 | 77,09 | 1,00% | 663.295,00 |
| 10.09.2024 | 76,32 | 77,18 | 75,58 | 76,33 | 0,01% | 493.835,00 |
| 09.09.2024 | 76,46 | 77,33 | 75,92 | 76,32 | -0,18% | 1.115.602,00 |
| 06.09.2024 | 78,29 | 78,96 | 76,29 | 76,46 | -2,23% | 606.881,00 |
| 05.09.2024 | 79,02 | 79,47 | 77,69 | 78,20 | -1,21% | 718.138,00 |
| 04.09.2024 | 78,34 | 79,51 | 78,18 | 79,16 | 1,21% | 954.968,00 |
| 03.09.2024 | 78,10 | 79,78 | 77,27 | 78,21 | -4,54% | 1.847.489,00 |
| 30.08.2024 | 80,85 | 82,41 | 79,84 | 81,93 | 1,34% | 983.107,00 |
| 29.08.2024 | 79,38 | 81,71 | 78,00 | 80,85 | 2,26% | 1.087.639,00 |
| 28.08.2024 | 78,13 | 79,13 | 77,68 | 79,06 | 1,18% | 552.308,00 |
| 27.08.2024 | 78,12 | 78,64 | 76,88 | 78,14 | -0,20% | 550.610,00 |
| 26.08.2024 | 79,76 | 80,65 | 77,80 | 78,30 | -2,01% | 651.216,00 |
| 23.08.2024 | 76,17 | 80,15 | 76,17 | 79,91 | 4,75% | 1.195.214,00 |
| 22.08.2024 | 76,95 | 77,50 | 75,80 | 76,29 | -0,57% | 571.102,00 |
| 21.08.2024 | 74,98 | 77,04 | 72,96 | 76,73 | 2,37% | 841.288,00 |
| 20.08.2024 | 75,21 | 75,87 | 74,13 | 74,95 | -0,32% | 440.942,00 |
| 19.08.2024 | 74,32 | 75,29 | 72,52 | 75,19 | 0,97% | 540.429,00 |
| 16.08.2024 | 73,74 | 75,99 | 73,57 | 74,47 | 0,43% | 701.691,00 |
| 15.08.2024 | 73,50 | 74,53 | 72,76 | 74,15 | 2,04% | 562.912,00 |
| 14.08.2024 | 72,91 | 73,09 | 71,98 | 72,67 | -0,49% | 941.886,00 |
| 13.08.2024 | 71,47 | 73,41 | 70,91 | 73,03 | 2,89% | 908.394,00 |
| 12.08.2024 | 71,51 | 71,87 | 70,52 | 70,98 | -0,84% | 703.178,00 |
| 09.08.2024 | 71,68 | 72,70 | 70,27 | 71,58 | -0,17% | 869.986,00 |
| 08.08.2024 | 70,67 | 71,76 | 70,67 | 71,70 | 1,33% | 722.562,00 |
| 07.08.2024 | 70,73 | 72,06 | 70,61 | 70,76 | -0,24% | 793.018,00 |
| 06.08.2024 | 70,97 | 73,04 | 68,37 | 70,93 | -0,14% | 730.225,00 |
| 05.08.2024 | 71,93 | 71,93 | 68,91 | 71,03 | -1,85% | 1.165.645,00 |
| 02.08.2024 | 73,69 | 74,38 | 70,36 | 72,37 | -2,20% | 1.685.232,00 |
| 01.08.2024 | 69,26 | 75,81 | 68,06 | 74,00 | 13,97% | 3.828.474,00 |
| 31.07.2024 | 67,69 | 67,69 | 64,73 | 64,93 | -3,64% | 1.393.976,00 |
| 30.07.2024 | 65,53 | 67,82 | 65,20 | 67,38 | 2,82% | 1.405.689,00 |
| 29.07.2024 | 66,27 | 66,36 | 65,18 | 65,53 | -1,59% | 1.565.984,00 |
| 26.07.2024 | 65,66 | 67,11 | 65,43 | 66,59 | 2,35% | 1.592.338,00 |
| 25.07.2024 | 66,46 | 66,87 | 64,66 | 65,06 | -1,86% | 1.429.004,00 |
| 24.07.2024 | 65,81 | 67,15 | 65,03 | 66,29 | 0,97% | 2.072.222,00 |
| 23.07.2024 | 65,74 | 67,03 | 65,21 | 65,65 | 0,46% | 1.004.037,00 |
| 22.07.2024 | 65,38 | 65,82 | 64,53 | 65,35 | 0,29% | 736.970,00 |
| 19.07.2024 | 66,49 | 66,49 | 64,91 | 65,16 | -1,93% | 536.620,00 |
| 18.07.2024 | 67,25 | 68,90 | 66,38 | 66,44 | -1,18% | 456.980,00 |
| 17.07.2024 | 68,46 | 69,83 | 67,14 | 67,23 | -1,83% | 1.006.111,00 |
| 16.07.2024 | 65,47 | 68,54 | 64,72 | 68,48 | 5,06% | 1.194.006,00 |
| 15.07.2024 | 66,98 | 67,07 | 64,86 | 65,18 | -2,99% | 873.757,00 |
| 12.07.2024 | 67,36 | 68,87 | 67,16 | 67,19 | 0,12% | 717.446,00 |
| 11.07.2024 | 64,57 | 67,15 | 64,33 | 67,11 | 4,60% | 871.328,00 |
| 10.07.2024 | 65,45 | 66,11 | 64,11 | 64,16 | -1,94% | 1.171.548,00 |
| 09.07.2024 | 65,57 | 65,93 | 64,66 | 65,43 | -0,32% | 668.597,00 |
| 08.07.2024 | 65,97 | 66,63 | 64,99 | 65,64 | -0,44% | 664.376,00 |
| 05.07.2024 | 66,69 | 67,00 | 65,47 | 65,93 | -1,21% | 361.933,00 |