28,406$
1,27%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 28,25 | 28,25 | 27,40 | 28,04 | 0,39% | 920.843,00 |
| 28.09.2026 | 27,32 | 28,05 | 27,00 | 27,93 | -0,57% | 1.120.912,00 |
| 25.09.2026 | 27,85 | 28,38 | 27,43 | 28,09 | 1,02% | 1.150.321,00 |
| 24.09.2026 | 28,52 | 28,65 | 27,31 | 27,81 | -2,47% | 2.178.727,00 |
| 23.09.2026 | 29,41 | 29,78 | 28,09 | 28,51 | -2,96% | 2.464.969,00 |
| 22.09.2026 | 28,63 | 29,69 | 28,55 | 29,38 | 3,63% | 2.061.237,00 |
| 21.09.2026 | 28,33 | 29,14 | 28,31 | 28,35 | 0,07% | 1.492.987,00 |
| 18.09.2026 | 28,80 | 29,27 | 27,75 | 28,33 | -1,67% | 2.683.269,00 |
| 17.09.2026 | 28,63 | 29,08 | 28,16 | 28,81 | 2,31% | 1.546.027,00 |
| 16.09.2026 | 27,48 | 28,38 | 27,08 | 28,16 | 2,85% | 1.232.300,00 |
| 15.09.2026 | 27,94 | 28,03 | 26,97 | 27,38 | -2,21% | 1.186.396,00 |
| 14.09.2026 | 28,15 | 29,40 | 27,98 | 28,00 | -1,27% | 1.081.837,00 |
| 11.09.2026 | 28,90 | 29,26 | 28,23 | 28,36 | -0,58% | 653.208,00 |
| 10.09.2026 | 27,86 | 29,80 | 27,86 | 28,53 | 1,26% | 1.087.979,00 |
| 09.09.2026 | 27,42 | 28,75 | 26,85 | 28,17 | 2,44% | 1.716.902,00 |
| 08.09.2026 | 27,71 | 28,45 | 27,45 | 27,50 | -2,24% | 1.316.323,00 |
| 04.09.2026 | 28,44 | 28,77 | 27,81 | 28,13 | -0,88% | 835.044,00 |
| 03.09.2026 | 27,73 | 28,39 | 27,34 | 28,38 | 2,27% | 1.150.151,00 |
| 02.09.2026 | 28,19 | 28,59 | 27,50 | 27,75 | -1,84% | 1.138.401,00 |
| 01.09.2026 | 27,79 | 28,72 | 27,65 | 28,27 | 2,58% | 1.451.053,00 |
| 31.08.2026 | 28,55 | 28,55 | 27,49 | 27,56 | -3,47% | 2.076.065,00 |
| 28.08.2026 | 30,15 | 30,35 | 28,38 | 28,55 | -5,53% | 1.225.764,00 |
| 27.08.2026 | 30,26 | 30,55 | 29,39 | 30,22 | -1,08% | 1.323.115,00 |
| 26.08.2026 | 30,13 | 32,87 | 30,01 | 30,55 | 2,21% | 2.029.018,00 |
| 25.08.2026 | 28,88 | 29,92 | 28,58 | 29,89 | 4,00% | 1.910.976,00 |
| 24.08.2026 | 28,06 | 28,95 | 27,75 | 28,74 | 3,31% | 1.438.725,00 |
| 21.08.2026 | 27,17 | 27,84 | 26,62 | 27,82 | 3,23% | 1.112.212,00 |
| 20.08.2026 | 27,00 | 27,82 | 26,73 | 26,95 | -1,46% | 1.251.905,00 |
| 19.08.2026 | 27,77 | 29,25 | 27,11 | 27,35 | -0,40% | 2.244.227,00 |
| 18.08.2026 | 29,68 | 30,23 | 27,43 | 27,46 | -8,47% | 3.919.351,00 |
| 17.08.2026 | 30,46 | 30,81 | 29,66 | 30,00 | -2,69% | 1.467.487,00 |
| 14.08.2026 | 30,10 | 31,14 | 29,81 | 30,83 | 2,12% | 1.103.514,00 |
| 13.08.2026 | 31,55 | 31,95 | 30,10 | 30,19 | -4,76% | 1.160.676,00 |
| 12.08.2026 | 30,94 | 32,15 | 30,72 | 31,70 | 1,93% | 1.438.150,00 |
| 11.08.2026 | 31,69 | 32,35 | 30,92 | 31,10 | -2,14% | 1.240.846,00 |
| 10.08.2026 | 31,67 | 32,24 | 31,26 | 31,78 | 0,79% | 1.278.739,00 |
| 07.08.2026 | 30,28 | 31,63 | 30,28 | 31,53 | 2,60% | 1.246.157,00 |
| 06.08.2026 | 32,17 | 32,17 | 30,40 | 30,73 | -4,68% | 1.601.095,00 |
| 05.08.2026 | 31,87 | 32,95 | 31,44 | 32,24 | 1,80% | 2.621.294,00 |
| 04.08.2026 | 30,83 | 31,75 | 30,34 | 31,67 | 3,50% | 1.908.217,00 |
| 03.08.2026 | 29,50 | 31,20 | 29,50 | 30,60 | 3,31% | 3.425.194,00 |
| 31.07.2026 | 28,49 | 29,68 | 28,20 | 29,62 | 5,26% | 2.182.429,00 |
| 30.07.2026 | 27,57 | 29,16 | 26,62 | 28,14 | 2,89% | 3.440.133,00 |
| 29.07.2026 | 32,92 | 33,00 | 27,08 | 27,35 | -16,34% | 7.928.588,00 |
| 28.07.2026 | 32,76 | 33,37 | 31,81 | 32,69 | 0,58% | 4.345.582,00 |
| 27.07.2026 | 34,25 | 34,25 | 32,07 | 32,50 | -5,82% | 4.982.945,00 |
| 24.07.2026 | 34,56 | 35,29 | 34,30 | 34,51 | 1,47% | 2.300.732,00 |
| 23.07.2026 | 34,72 | 34,92 | 33,87 | 34,01 | -2,21% | 1.987.936,00 |
| 22.07.2026 | 35,69 | 35,83 | 34,64 | 34,78 | -2,25% | 1.412.729,00 |
| 21.07.2026 | 34,43 | 35,65 | 34,24 | 35,58 | 3,31% | 2.770.699,00 |
| 20.07.2026 | 34,72 | 34,90 | 33,86 | 34,44 | -0,17% | 1.615.317,00 |
| 17.07.2026 | 33,11 | 34,74 | 32,71 | 34,50 | 2,65% | 2.755.150,00 |
| 16.07.2026 | 32,93 | 34,02 | 32,27 | 33,61 | 4,15% | 4.237.901,00 |
| 15.07.2026 | 31,76 | 33,50 | 31,00 | 32,27 | 2,10% | 3.293.213,00 |
| 14.07.2026 | 31,46 | 31,71 | 29,68 | 31,61 | 3,45% | 3.728.092,00 |
| 13.07.2026 | 30,95 | 31,85 | 30,25 | 30,55 | -2,33% | 2.546.806,00 |
| 10.07.2026 | 31,78 | 31,99 | 30,73 | 31,28 | -0,38% | 2.966.625,00 |
| 09.07.2026 | 31,20 | 32,56 | 31,04 | 31,40 | 2,15% | 2.999.377,00 |
| 08.07.2026 | 31,58 | 31,91 | 30,33 | 30,74 | -3,70% | 2.009.514,00 |
| 07.07.2026 | 31,18 | 32,10 | 31,15 | 31,92 | 2,70% | 2.793.763,00 |
| 06.07.2026 | 31,91 | 32,36 | 31,08 | 31,08 | -2,60% | 2.540.505,00 |
| 02.07.2026 | 31,50 | 32,82 | 31,35 | 31,91 | 2,11% | 4.463.407,00 |
| 01.07.2026 | 29,53 | 31,35 | 28,83 | 31,25 | 5,82% | 3.496.525,00 |
| 30.06.2026 | 27,71 | 29,72 | 27,61 | 29,53 | 6,61% | 3.521.824,00 |
| 29.06.2026 | 27,18 | 27,73 | 26,41 | 27,70 | 1,02% | 2.456.145,00 |
| 26.06.2026 | 26,32 | 27,65 | 25,93 | 27,42 | 4,50% | 15.689.069,00 |
| 25.06.2026 | 25,37 | 26,35 | 25,10 | 26,24 | 5,13% | 3.694.631,00 |
| 24.06.2026 | 24,79 | 25,01 | 24,03 | 24,96 | 1,71% | 2.885.277,00 |
| 23.06.2026 | 25,02 | 25,30 | 23,67 | 24,54 | -2,62% | 2.981.663,00 |
| 22.06.2026 | 25,04 | 25,42 | 24,74 | 25,20 | 0,76% | 2.493.010,00 |
| 19.06.2026 | 24,65 | 25,01 | 24,65 | 25,01 | 0,56% | - |
| 18.06.2026 | 23,88 | 24,92 | 23,79 | 24,87 | 5,83% | 3.076.582,00 |
| 17.06.2026 | 24,89 | 24,89 | 23,43 | 23,50 | -5,96% | 3.213.584,00 |
| 16.06.2026 | 25,06 | 25,50 | 24,77 | 24,99 | 0,00% | 2.384.319,00 |
| 15.06.2026 | 24,79 | 25,01 | 24,21 | 24,99 | 1,59% | 2.473.516,00 |
| 12.06.2026 | 24,98 | 25,19 | 24,55 | 24,60 | -1,13% | 1.926.450,00 |
| 11.06.2026 | 24,08 | 25,09 | 23,89 | 24,88 | 4,06% | 2.611.256,00 |
| 10.06.2026 | 25,60 | 26,13 | 23,78 | 23,91 | -6,24% | 1.806.157,00 |
| 09.06.2026 | 25,36 | 25,68 | 25,16 | 25,50 | 0,79% | 2.726.035,00 |
| 08.06.2026 | 24,48 | 25,54 | 24,29 | 25,30 | 3,35% | 1.380.147,00 |
| 05.06.2026 | 25,35 | 25,63 | 24,33 | 24,48 | -2,90% | 2.509.918,00 |
| 04.06.2026 | 25,88 | 26,84 | 25,08 | 25,21 | -2,02% | 3.924.930,00 |
| 03.06.2026 | 25,51 | 26,17 | 25,29 | 25,73 | 5,36% | 3.127.705,00 |
| 02.06.2026 | 23,57 | 24,84 | 23,45 | 24,42 | 4,76% | 2.319.017,00 |
| 01.06.2026 | 22,97 | 23,95 | 22,66 | 23,31 | 0,47% | 2.066.102,00 |
| 29.05.2026 | 23,44 | 23,85 | 23,07 | 23,20 | -2,36% | 2.763.036,00 |
| 28.05.2026 | 24,03 | 24,22 | 23,55 | 23,76 | -1,41% | 1.718.084,00 |
| 27.05.2026 | 23,55 | 24,23 | 23,55 | 24,10 | 2,60% | 1.444.818,00 |
| 26.05.2026 | 23,07 | 23,71 | 22,54 | 23,49 | 1,34% | 2.621.868,00 |
| 22.05.2026 | 23,07 | 23,60 | 22,78 | 23,18 | 0,65% | 2.551.850,00 |
| 21.05.2026 | 23,85 | 24,05 | 22,43 | 23,03 | -4,28% | 4.621.309,00 |
| 20.05.2026 | 24,92 | 25,19 | 23,98 | 24,06 | -3,49% | 1.539.541,00 |
| 19.05.2026 | 24,97 | 25,40 | 23,94 | 24,93 | -1,46% | 2.934.631,00 |
| 18.05.2026 | 25,81 | 26,05 | 25,27 | 25,30 | -1,98% | 1.909.699,00 |
| 15.05.2026 | 26,46 | 26,53 | 25,61 | 25,81 | -3,71% | 1.222.182,00 |
| 14.05.2026 | 27,20 | 27,57 | 26,74 | 26,81 | -1,20% | 2.234.208,00 |
| 13.05.2026 | 26,03 | 27,75 | 26,00 | 27,13 | 4,23% | 3.269.809,00 |
| 12.05.2026 | 25,07 | 26,45 | 24,45 | 26,03 | 4,04% | 2.976.191,00 |
| 11.05.2026 | 25,14 | 25,69 | 24,95 | 25,02 | -0,64% | 1.706.675,00 |
| 08.05.2026 | 24,63 | 25,48 | 24,61 | 25,18 | 3,03% | 1.811.702,00 |