20,875€
0,17%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2026 | 13,00 | 13,50 | 12,90 | 13,50 | 3,05% | - |
| 11.02.2026 | 11,45 | 13,30 | 11,30 | 13,10 | 13,91% | 360,00 |
| 10.02.2026 | 11,30 | 11,90 | 11,15 | 11,50 | 0,88% | - |
| 09.02.2026 | 11,25 | 11,75 | 10,80 | 11,40 | 0,00% | 3.750,00 |
| 06.02.2026 | 11,45 | 11,65 | 11,00 | 11,40 | -0,44% | 14,00 |
| 05.02.2026 | 11,50 | 11,60 | 11,00 | 11,45 | -1,29% | - |
| 04.02.2026 | 11,65 | 11,90 | 11,40 | 11,60 | 0,00% | - |
| 03.02.2026 | 11,20 | 11,70 | 11,10 | 11,60 | 2,65% | - |
| 02.02.2026 | 11,25 | 11,45 | 11,00 | 11,30 | -0,44% | - |
| 30.01.2026 | 10,85 | 11,65 | 10,70 | 11,35 | 3,18% | 78,00 |
| 29.01.2026 | 11,25 | 11,65 | 10,85 | 11,00 | -2,65% | 15,00 |
| 28.01.2026 | 11,35 | 11,50 | 11,00 | 11,30 | 0,89% | - |
| 27.01.2026 | 12,85 | 13,25 | 11,00 | 11,20 | -13,18% | - |
| 26.01.2026 | 12,80 | 13,20 | 12,15 | 12,90 | 0,00% | - |
| 23.01.2026 | 12,95 | 13,15 | 12,55 | 12,90 | 0,00% | - |
| 22.01.2026 | 12,15 | 13,40 | 11,85 | 12,90 | 4,03% | - |
| 21.01.2026 | 12,20 | 12,50 | 11,65 | 12,40 | 1,64% | 15,00 |
| 20.01.2026 | 10,03 | 12,80 | 9,65 | 12,20 | 21,39% | - |
| 19.01.2026 | 10,08 | 10,08 | 9,98 | 10,05 | -0,50% | - |
| 16.01.2026 | 10,30 | 10,40 | 9,98 | 10,10 | -1,70% | 5.250,00 |
| 15.01.2026 | 10,13 | 10,38 | 9,90 | 10,28 | 1,73% | 1.400,00 |
| 14.01.2026 | 10,75 | 10,95 | 10,00 | 10,10 | -6,48% | 15,00 |
| 13.01.2026 | 11,35 | 11,65 | 10,70 | 10,80 | -5,26% | - |
| 12.01.2026 | 11,55 | 11,70 | 11,10 | 11,40 | -2,56% | - |
| 09.01.2026 | 11,50 | 11,90 | 11,10 | 11,70 | 0,00% | - |
| 08.01.2026 | 11,80 | 11,80 | 11,00 | 11,70 | -0,85% | - |
| 07.01.2026 | 12,75 | 12,90 | 11,70 | 11,80 | -7,09% | - |
| 06.01.2026 | 12,15 | 12,80 | 11,90 | 12,70 | 4,10% | 56,00 |
| 05.01.2026 | 12,20 | 12,30 | 11,50 | 12,20 | 0,00% | - |
| 02.01.2026 | 12,15 | 12,40 | 11,80 | 12,20 | -1,21% | - |
| 30.12.2025 | 12,30 | 12,40 | 12,00 | 12,35 | -0,40% | - |
| 29.12.2025 | 12,55 | 13,15 | 12,20 | 12,40 | 3,33% | - |
| 23.12.2025 | 12,25 | 12,45 | 11,90 | 12,00 | -3,23% | - |
| 22.12.2025 | 12,35 | 12,70 | 11,90 | 12,40 | 0,00% | 15,00 |
| 19.12.2025 | 12,35 | 12,40 | 12,10 | 12,40 | 0,40% | - |
| 18.12.2025 | 12,30 | 12,45 | 11,90 | 12,35 | -0,80% | 12,00 |
| 17.12.2025 | 12,35 | 12,85 | 12,00 | 12,45 | 1,22% | - |
| 16.12.2025 | 11,90 | 12,40 | 11,80 | 12,30 | 0,82% | - |
| 15.12.2025 | 12,20 | 12,40 | 11,90 | 12,20 | 0,00% | 45,00 |
| 12.12.2025 | 12,35 | 12,60 | 12,00 | 12,20 | -1,61% | - |
| 11.12.2025 | 11,65 | 12,40 | 11,55 | 12,40 | 5,08% | - |
| 10.12.2025 | 12,00 | 12,20 | 11,80 | 11,80 | -2,48% | - |
| 09.12.2025 | 12,05 | 12,35 | 11,90 | 12,10 | 0,00% | - |
| 08.12.2025 | 13,50 | 13,50 | 11,90 | 12,10 | -9,02% | 14,00 |
| 05.12.2025 | 12,40 | 13,40 | 12,20 | 13,30 | 5,56% | - |