19,650€
-1,26%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 19,65 | 19,65 | 19,60 | 19,60 | -1,51% | - |
| 02.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 3,65% | - |
| 01.07.2025 | 19,10 | 19,20 | 19,10 | 19,20 | 2,67% | 62,00 |
| 30.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 27.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 5,03% | - |
| 26.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -3,24% | - |
| 25.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 24.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,23% | - |
| 23.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 20.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 19.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,31% | - |
| 18.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 17.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 16.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | - |
| 13.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | - |
| 12.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 11.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | - |
| 10.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |
| 09.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 06.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 05.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 04.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 4,79% | - |
| 03.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -5,05% | - |
| 02.06.2025 | 19,70 | 19,80 | 19,70 | 19,80 | -1,00% | 35,00 |
| 30.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 29.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 28.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
| 27.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 26.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 23.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 22.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -7,21% | - |
| 21.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 20.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 19.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 16.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 15.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | - |
| 14.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 13.05.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 14,15% | 2.000,00 |
| 12.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 09.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 08.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 07.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | - |
| 06.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 05.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 02.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 30.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 29.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 28.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 25.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 7,14% | - |
| 24.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | - |
| 23.04.2025 | 18,10 | 18,90 | 18,10 | 18,90 | 2,16% | 140,00 |
| 22.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -11,90% | - |
| 17.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 16.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -6,96% | - |
| 15.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 14.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -4,20% | - |
| 11.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -9,16% | - |
| 10.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 4,80% | - |
| 09.04.2025 | 24,20 | 25,00 | 24,20 | 25,00 | 4,17% | 156,00 |
| 08.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 07.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 04.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 03.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 02.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 01.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 31.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 28.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 27.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 26.03.2025 | 26,60 | 27,20 | 26,60 | 27,20 | 2,26% | 355,00 |
| 25.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 24.03.2025 | 26,40 | 27,00 | 26,40 | 27,00 | 1,50% | 273,00 |
| 21.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 20.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 19.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 18.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 17.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 14.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 13.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 12.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 11.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 10.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 07.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 06.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -4,20% | - |
| 05.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 4,38% | - |
| 04.03.2025 | 27,80 | 27,80 | 27,40 | 27,40 | -4,86% | 182,00 |
| 03.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -16,28% | - |
| 28.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -11,79% | - |
| 27.02.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,99% | - |
| 26.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 3,61% | - |
| 25.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 3,19% | - |
| 24.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -3,09% | - |
| 21.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 20.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 19.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 18.02.2025 | 39,20 | 39,40 | 39,20 | 39,40 | 1,03% | 74,00 |
| 17.02.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 14.02.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 13.02.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -2,48% | - |
| 12.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -2,42% | - |
| 11.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | - |