27,900€
2,95%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 26,80 | 28,10 | 26,70 | 27,70 | 2,21% | - |
| 19.10.2026 | 27,10 | 27,20 | 26,50 | 27,10 | 1,50% | 420,00 |
| 16.10.2026 | 27,60 | 27,70 | 26,50 | 26,70 | -3,61% | - |
| 15.10.2026 | 27,90 | 27,90 | 27,50 | 27,70 | -2,81% | - |
| 14.10.2026 | 27,10 | 28,70 | 26,80 | 28,50 | 6,74% | 100,00 |
| 13.10.2026 | 26,80 | 27,40 | 26,30 | 26,70 | -1,48% | - |
| 12.10.2026 | 26,10 | 27,50 | 26,00 | 27,10 | 3,04% | - |
| 09.10.2026 | 25,40 | 26,30 | 25,40 | 26,30 | 3,14% | 13,00 |
| 08.10.2026 | 26,10 | 26,20 | 25,30 | 25,50 | -3,04% | 54,00 |
| 07.10.2026 | 25,80 | 26,50 | 25,70 | 26,30 | 1,54% | - |
| 06.10.2026 | 25,70 | 26,00 | 25,30 | 25,90 | 0,00% | 12,00 |
| 05.10.2026 | 25,20 | 25,90 | 24,90 | 25,90 | 4,86% | - |
| 02.10.2026 | 23,90 | 25,10 | 23,80 | 24,70 | 2,49% | - |
| 01.10.2026 | 24,60 | 24,60 | 23,70 | 24,10 | -1,63% | - |
| 30.09.2026 | 24,70 | 25,50 | 23,30 | 24,50 | -1,61% | - |
| 29.09.2026 | 24,50 | 24,90 | 24,10 | 24,90 | 0,81% | 241,00 |
| 28.09.2026 | 24,50 | 24,90 | 23,80 | 24,70 | 0,00% | 15,00 |
| 25.09.2026 | 24,40 | 24,90 | 24,00 | 24,70 | 0,82% | - |
| 24.09.2026 | 25,00 | 26,00 | 24,00 | 24,50 | -2,78% | - |
| 23.09.2026 | 25,70 | 26,10 | 24,60 | 25,20 | -1,95% | - |
| 22.09.2026 | 24,80 | 26,10 | 24,70 | 25,70 | 3,21% | - |
| 21.09.2026 | 24,60 | 25,70 | 23,60 | 24,90 | 0,81% | - |
| 18.09.2026 | 25,10 | 25,60 | 24,30 | 24,70 | -1,59% | - |
| 17.09.2026 | 24,70 | 25,30 | 23,90 | 25,10 | 4,15% | - |
| 16.09.2026 | 23,80 | 24,70 | 23,40 | 24,10 | 0,84% | - |
| 15.09.2026 | 24,30 | 24,40 | 23,30 | 23,90 | -2,45% | 2,00 |
| 14.09.2026 | 24,30 | 25,50 | 23,50 | 24,50 | 0,00% | - |
| 11.09.2026 | 24,60 | 25,30 | 24,30 | 24,50 | -0,81% | - |
| 10.09.2026 | 24,20 | 25,60 | 23,40 | 24,70 | 2,49% | - |
| 09.09.2026 | 23,70 | 24,70 | 23,00 | 24,10 | 1,69% | - |
| 08.09.2026 | 24,30 | 24,70 | 23,50 | 23,70 | -2,47% | - |
| 07.09.2026 | 24,30 | 24,30 | 24,10 | 24,30 | 0,00% | - |
| 04.09.2026 | 24,50 | 25,10 | 23,90 | 24,30 | -0,82% | - |
| 03.09.2026 | 23,80 | 25,10 | 23,50 | 24,50 | 1,66% | - |
| 02.09.2026 | 24,30 | 25,20 | 23,50 | 24,10 | -1,63% | 560,00 |
| 01.09.2026 | 23,80 | 24,90 | 23,10 | 24,50 | 2,51% | - |
| 31.08.2026 | 24,60 | 25,00 | 23,50 | 23,90 | -4,02% | - |
| 28.08.2026 | 26,00 | 26,10 | 24,20 | 24,90 | -3,86% | - |
| 27.08.2026 | 26,20 | 26,40 | 25,30 | 25,90 | -1,52% | - |
| 26.08.2026 | 25,50 | 28,20 | 25,10 | 26,30 | 4,78% | - |
| 25.08.2026 | 24,70 | 25,70 | 24,40 | 25,10 | 2,45% | - |
| 24.08.2026 | 23,80 | 24,90 | 23,70 | 24,50 | 3,38% | - |
| 21.08.2026 | 23,00 | 24,30 | 22,80 | 23,70 | 2,60% | - |
| 20.08.2026 | 23,70 | 23,90 | 22,90 | 23,10 | -1,70% | - |
| 19.08.2026 | 23,80 | 25,20 | 23,30 | 23,50 | 8,72% | - |
| 05.05.2026 | 23,75 | 23,86 | 21,62 | 21,62 | -8,74% | 517,00 |
| 04.05.2026 | 23,91 | 25,80 | 23,59 | 23,69 | 7,27% | 2.008,00 |
| 30.04.2026 | 23,93 | 24,18 | 18,46 | 22,08 | -8,46% | 326,00 |
| 29.04.2026 | 23,65 | 24,47 | 22,71 | 24,12 | 2,31% | 750,00 |
| 28.04.2026 | 24,02 | 24,34 | 23,49 | 23,58 | -1,85% | - |
| 27.04.2026 | 23,36 | 24,29 | 22,95 | 24,02 | 2,85% | - |
| 24.04.2026 | 23,48 | 23,64 | 22,20 | 23,36 | -0,26% | - |
| 23.04.2026 | 23,87 | 23,95 | 23,09 | 23,42 | -2,17% | - |
| 22.04.2026 | 23,45 | 24,02 | 23,43 | 23,94 | 2,20% | 43,00 |
| 21.04.2026 | 23,69 | 24,52 | 23,36 | 23,42 | -0,91% | 81,00 |
| 20.04.2026 | 22,87 | 23,65 | 22,82 | 23,64 | 2,98% | 581,00 |
| 17.04.2026 | 22,81 | 23,56 | 22,68 | 22,95 | 0,64% | 360,00 |
| 16.04.2026 | 22,61 | 22,93 | 22,27 | 22,81 | 1,13% | - |
| 15.04.2026 | 22,52 | 23,00 | 22,23 | 22,55 | 0,11% | - |
| 14.04.2026 | 22,60 | 22,84 | 22,25 | 22,53 | -0,38% | - |
| 13.04.2026 | 22,10 | 22,61 | 21,82 | 22,61 | 2,05% | - |
| 10.04.2026 | 23,28 | 23,40 | 22,04 | 22,16 | -4,69% | 374,00 |
| 09.04.2026 | 22,56 | 23,87 | 22,47 | 23,25 | 3,10% | - |
| 08.04.2026 | 22,09 | 22,89 | 21,77 | 22,55 | 2,92% | - |
| 07.04.2026 | 21,55 | 22,04 | 20,98 | 21,91 | 5,44% | 1.790,00 |
| 02.04.2026 | 20,33 | 21,13 | 19,66 | 20,78 | 1,71% | - |
| 01.04.2026 | 20,28 | 21,05 | 20,23 | 20,43 | 0,91% | 39,00 |
| 31.03.2026 | 20,00 | 20,53 | 19,71 | 20,24 | 1,71% | - |
| 30.03.2026 | 19,95 | 20,84 | 19,74 | 19,90 | 0,20% | - |
| 27.03.2026 | 20,72 | 20,83 | 19,61 | 19,86 | -3,89% | - |
| 26.03.2026 | 20,98 | 21,23 | 20,37 | 20,67 | -1,71% | - |
| 25.03.2026 | 19,64 | 21,46 | 19,49 | 21,03 | 6,99% | 3.367,00 |
| 24.03.2026 | 19,98 | 20,68 | 18,69 | 19,65 | -1,53% | - |
| 23.03.2026 | 19,58 | 20,14 | 19,55 | 19,96 | 1,38% | 550,00 |
| 20.03.2026 | 19,84 | 20,33 | 19,58 | 19,69 | -0,68% | - |
| 19.03.2026 | 20,23 | 20,61 | 19,65 | 19,82 | -1,76% | - |
| 18.03.2026 | 20,64 | 21,22 | 20,06 | 20,18 | -1,92% | - |
| 17.03.2026 | 19,78 | 21,36 | 19,70 | 20,57 | 3,88% | - |
| 16.03.2026 | 20,65 | 20,65 | 19,54 | 19,80 | -3,72% | - |
| 13.03.2026 | 21,00 | 21,27 | 19,91 | 20,57 | -2,00% | - |
| 12.03.2026 | 20,61 | 21,70 | 20,50 | 20,99 | 1,70% | - |
| 11.03.2026 | 21,64 | 21,72 | 20,49 | 20,64 | -4,78% | - |
| 10.03.2026 | 21,21 | 21,70 | 20,96 | 21,67 | 2,14% | - |
| 09.03.2026 | 21,88 | 22,52 | 20,84 | 21,22 | -3,81% | - |
| 06.03.2026 | 21,27 | 22,17 | 20,96 | 22,06 | 3,91% | - |
| 05.03.2026 | 20,73 | 21,44 | 20,05 | 21,23 | 2,54% | - |
| 04.03.2026 | 19,71 | 20,76 | 19,29 | 20,70 | 4,99% | 330,00 |
| 03.03.2026 | 19,96 | 20,10 | 18,83 | 19,72 | -1,57% | - |
| 02.03.2026 | 19,80 | 20,30 | 19,24 | 20,03 | 1,04% | - |
| 27.02.2026 | 18,87 | 19,91 | 18,43 | 19,83 | 5,35% | 329,00 |
| 26.02.2026 | 17,65 | 18,89 | 17,55 | 18,82 | 6,71% | - |
| 25.02.2026 | 14,54 | 18,59 | 14,41 | 17,63 | 21,01% | 1.872,00 |
| 24.02.2026 | 14,78 | 14,92 | 14,03 | 14,57 | -1,26% | 168,00 |
| 23.02.2026 | 14,12 | 14,83 | 13,96 | 14,76 | 3,54% | 14,00 |
| 20.02.2026 | 14,39 | 14,51 | 13,84 | 14,25 | -0,57% | - |
| 19.02.2026 | 14,39 | 14,54 | 14,15 | 14,34 | -0,24% | - |
| 18.02.2026 | 13,88 | 14,45 | 13,56 | 14,37 | 3,38% | - |
| 17.02.2026 | 14,20 | 14,25 | 13,70 | 13,90 | -1,42% | - |
| 16.02.2026 | 14,20 | 14,25 | 14,10 | 14,10 | -0,70% | 3.800,00 |
| 13.02.2026 | 13,35 | 14,40 | 13,15 | 14,20 | 5,19% | - |