22,519$
-1,92%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 22,39 | 22,77 | 22,30 | 22,53 | -1,87% | 1.533.003,00 |
| 22.05.2025 | 23,30 | 23,33 | 22,57 | 22,96 | -2,34% | 1.585.017,00 |
| 21.05.2025 | 24,79 | 25,11 | 23,48 | 23,51 | -6,71% | 1.850.077,00 |
| 20.05.2025 | 25,08 | 25,42 | 24,58 | 25,20 | 0,48% | 1.402.507,00 |
| 19.05.2025 | 25,75 | 25,88 | 24,91 | 25,08 | -4,09% | 1.873.168,00 |
| 16.05.2025 | 25,67 | 26,25 | 25,36 | 26,15 | 1,91% | 2.122.382,00 |
| 15.05.2025 | 25,76 | 25,96 | 24,41 | 25,66 | -0,23% | 2.404.357,00 |
| 14.05.2025 | 27,00 | 27,33 | 25,30 | 25,72 | -4,53% | 2.813.722,00 |
| 13.05.2025 | 26,26 | 28,48 | 25,15 | 26,94 | 4,26% | 9.008.140,00 |
| 12.05.2025 | 24,78 | 26,06 | 24,72 | 25,84 | 8,39% | 3.436.987,00 |
| 09.05.2025 | 24,39 | 24,65 | 23,83 | 23,84 | -1,57% | 1.574.132,00 |
| 08.05.2025 | 24,29 | 24,77 | 24,01 | 24,22 | 0,25% | 5.157.172,00 |
| 07.05.2025 | 23,94 | 24,30 | 23,49 | 24,16 | 1,51% | 2.142.510,00 |
| 06.05.2025 | 22,70 | 23,98 | 22,36 | 23,80 | 4,34% | 2.500.524,00 |
| 05.05.2025 | 23,34 | 23,53 | 22,72 | 22,81 | -2,15% | 1.499.548,00 |
| 02.05.2025 | 23,21 | 23,60 | 22,78 | 23,31 | 2,33% | 1.937.486,00 |
| 01.05.2025 | 23,38 | 23,42 | 22,60 | 22,78 | -2,65% | 2.190.592,00 |
| 30.04.2025 | 22,14 | 23,50 | 21,74 | 23,40 | 4,70% | 6.501.579,00 |
| 29.04.2025 | 22,09 | 22,64 | 21,30 | 22,35 | 0,77% | 2.632.704,00 |
| 28.04.2025 | 22,15 | 22,77 | 21,77 | 22,18 | 0,14% | 1.367.438,00 |
| 25.04.2025 | 22,18 | 22,54 | 21,71 | 22,15 | -0,14% | 1.864.268,00 |
| 24.04.2025 | 21,38 | 22,50 | 21,38 | 22,18 | 4,62% | 1.942.579,00 |
| 23.04.2025 | 21,11 | 22,07 | 21,07 | 21,20 | 2,91% | 4.209.325,00 |
| 22.04.2025 | 21,37 | 21,51 | 20,37 | 20,60 | -4,14% | 4.817.149,00 |
| 21.04.2025 | 23,75 | 23,95 | 20,36 | 21,49 | -10,12% | 4.700.237,00 |
| 17.04.2025 | 23,75 | 24,34 | 23,36 | 23,91 | 0,29% | 6.314.242,00 |
| 16.04.2025 | 24,71 | 25,20 | 23,79 | 23,84 | -3,60% | 4.551.937,00 |
| 15.04.2025 | 26,20 | 26,49 | 24,71 | 24,73 | -6,29% | 2.929.421,00 |
| 14.04.2025 | 26,68 | 26,76 | 25,82 | 26,39 | 0,92% | 2.163.351,00 |
| 11.04.2025 | 27,25 | 27,45 | 25,98 | 26,15 | -3,43% | 2.200.208,00 |
| 10.04.2025 | 28,93 | 28,93 | 26,40 | 27,08 | -6,91% | 3.211.859,00 |
| 09.04.2025 | 27,02 | 30,17 | 26,62 | 29,09 | 7,26% | 4.327.171,00 |
| 08.04.2025 | 27,16 | 28,04 | 26,79 | 27,12 | 2,69% | 2.800.177,00 |
| 07.04.2025 | 26,36 | 27,48 | 25,41 | 26,41 | -3,51% | 2.556.388,00 |
| 04.04.2025 | 27,65 | 27,77 | 26,72 | 27,37 | -3,49% | 1.613.368,00 |
| 03.04.2025 | 28,70 | 29,00 | 28,02 | 28,36 | -2,91% | 2.235.804,00 |
| 02.04.2025 | 29,65 | 30,13 | 29,18 | 29,21 | -2,41% | 2.110.573,00 |
| 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 |