19,900€
-2,45%
Echtzeit-Aktienkurs Acadia Healthcare Company
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
| 28.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 27.05.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 26.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 25.05.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 22.05.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -4,00% | - |
| 21.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 20.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 19.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -10,34% | - |
| 18.05.2026 | 20,80 | 23,20 | 20,80 | 23,20 | 2,65% | 30,00 |
| 15.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 14.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
| 13.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | - |
| 12.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 11.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 08.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 07.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 06.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -9,40% | - |
| 05.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 04.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 30.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 29.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 28.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 27.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 24.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 23.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 22.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 21.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | - |
| 20.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 17.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 16.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 15.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 14.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 13.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -5,26% | - |
| 10.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 09.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 08.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 07.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 6,00% | - |
| 02.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 01.04.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 31.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 30.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -4,41% | - |
| 27.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 26.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 6,19% | - |
| 25.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 24.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
| 23.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 20.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 19.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 18.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 4,66% | - |
| 17.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -5,39% | - |
| 16.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 13.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 12.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -5,61% | - |
| 11.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 10.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 09.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 06.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 05.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 5,70% | - |
| 04.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 03.03.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 02.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 27.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 6,29% | - |
| 26.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 23,24% | - |
| 25.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 24.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 3,62% | - |
| 23.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 20.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 19.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 4,44% | - |
| 18.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 17.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 16.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 13.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 12.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 16,36% | - |
| 11.02.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 10.02.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 09.02.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -10,08% | - |
| 06.02.2026 | 10,90 | 11,90 | 10,90 | 11,90 | 9,17% | 14,00 |
| 05.02.2026 | 11,20 | 11,20 | 10,90 | 10,90 | -3,54% | 1.170,00 |
| 04.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | - |
| 03.02.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 02.02.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 30.01.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 29.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 28.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -12,10% | - |
| 27.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -6,77% | - |
| 26.01.2026 | 12,30 | 13,30 | 12,30 | 13,30 | 6,40% | 1.067,00 |
| 23.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 5,04% | - |
| 22.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 21.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 23,32% | - |
| 20.01.2026 | 9,65 | 9,65 | 9,65 | 9,65 | 0,00% | - |
| 19.01.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -7,21% | - |
| 16.01.2026 | 10,10 | 10,40 | 10,10 | 10,40 | 4,00% | 150,00 |
| 15.01.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -4,76% | - |
| 14.01.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -11,76% | - |
| 13.01.2026 | 11,10 | 11,90 | 11,10 | 11,90 | 5,31% | 337,00 |
| 12.01.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 09.01.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 08.01.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -8,00% | - |
| 07.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 5,04% | - |