25,615$
3,91%
Echtzeit-Aktienkurs Acadia Healthcare Company
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 24,73 | 25,75 | 24,20 | 25,62 | 3,94% | 4.443.418,00 |
| 05.03.2026 | 23,76 | 24,88 | 23,57 | 24,65 | 2,41% | 3.379.554,00 |
| 04.03.2026 | 23,06 | 24,18 | 22,36 | 24,07 | 4,70% | 2.730.280,00 |
| 03.03.2026 | 22,84 | 23,13 | 21,71 | 22,99 | -1,92% | 3.429.361,00 |
| 02.03.2026 | 23,26 | 23,84 | 22,43 | 23,44 | 0,00% | 3.844.868,00 |
| 27.02.2026 | 22,10 | 23,55 | 21,72 | 23,44 | 5,16% | 6.335.014,00 |
| 26.02.2026 | 21,22 | 22,31 | 20,88 | 22,29 | 6,96% | 5.774.060,00 |
| 25.02.2026 | 20,31 | 21,98 | 20,31 | 20,84 | 21,37% | 10.885.946,00 |
| 24.02.2026 | 17,39 | 17,50 | 16,48 | 17,17 | -1,21% | 3.384.910,00 |
| 23.02.2026 | 16,65 | 17,53 | 16,43 | 17,38 | 3,51% | 3.219.782,00 |
| 20.02.2026 | 16,91 | 17,03 | 16,24 | 16,79 | -0,42% | 1.877.860,00 |
| 19.02.2026 | 16,99 | 17,13 | 16,57 | 16,86 | -0,41% | 2.788.887,00 |
| 18.02.2026 | 16,49 | 17,05 | 16,47 | 16,93 | 3,14% | 2.389.719,00 |
| 17.02.2026 | 16,90 | 16,95 | 16,23 | 16,42 | -2,12% | 2.520.228,00 |
| 13.02.2026 | 15,96 | 17,11 | 15,85 | 16,77 | 5,54% | 4.152.358,00 |
| 12.02.2026 | 15,46 | 16,07 | 15,34 | 15,89 | 2,32% | 5.296.175,00 |
| 11.02.2026 | 13,50 | 15,80 | 13,30 | 15,53 | 13,69% | 11.302.602,00 |
| 10.02.2026 | 13,64 | 14,18 | 13,46 | 13,66 | 1,26% | 3.369.603,00 |
| 09.02.2026 | 13,36 | 13,58 | 12,91 | 13,49 | 0,90% | 3.520.342,00 |
| 06.02.2026 | 13,34 | 13,68 | 13,02 | 13,37 | -0,45% | 2.929.754,00 |
| 05.02.2026 | 13,67 | 13,78 | 12,97 | 13,43 | -0,89% | 3.449.918,00 |
| 04.02.2026 | 13,68 | 13,93 | 13,42 | 13,55 | -0,95% | 4.413.673,00 |
| 03.02.2026 | 13,01 | 13,81 | 12,99 | 13,68 | 3,56% | 2.836.379,00 |
| 02.02.2026 | 13,39 | 13,57 | 12,97 | 13,21 | -1,71% | 4.040.202,00 |
| 30.01.2026 | 13,12 | 13,67 | 13,00 | 13,44 | 2,99% | 3.478.172,00 |
| 29.01.2026 | 13,44 | 13,61 | 12,94 | 13,05 | -2,90% | 3.209.464,00 |
| 28.01.2026 | 13,52 | 13,67 | 13,17 | 13,44 | -0,30% | 3.349.805,00 |
| 27.01.2026 | 15,04 | 15,11 | 13,19 | 13,48 | -11,49% | 3.165.007,00 |
| 26.01.2026 | 15,20 | 15,40 | 15,00 | 15,23 | 0,00% | 2.417.912,00 |
| 23.01.2026 | 14,89 | 15,44 | 14,65 | 15,23 | 0,53% | 2.734.160,00 |
| 22.01.2026 | 13,85 | 15,79 | 13,81 | 15,15 | 5,72% | 6.863.859,00 |
| 21.01.2026 | 14,25 | 14,64 | 13,68 | 14,33 | 0,63% | 5.461.579,00 |
| 20.01.2026 | 12,32 | 15,00 | 12,32 | 14,24 | 21,92% | 11.363.527,00 |
| 16.01.2026 | 11,86 | 11,97 | 11,56 | 11,68 | -1,93% | 2.585.801,00 |
| 15.01.2026 | 11,68 | 11,99 | 11,43 | 11,91 | 1,53% | 2.637.039,00 |
| 14.01.2026 | 12,49 | 12,54 | 11,60 | 11,73 | -6,53% | 4.166.506,00 |
| 13.01.2026 | 13,31 | 13,31 | 12,49 | 12,55 | -5,14% | 3.282.878,00 |
| 12.01.2026 | 13,49 | 13,60 | 12,99 | 13,23 | -2,22% | 2.229.109,00 |
| 09.01.2026 | 13,42 | 13,85 | 12,95 | 13,53 | 0,59% | 2.654.990,00 |
| 08.01.2026 | 13,63 | 13,69 | 12,85 | 13,45 | -1,90% | 3.600.082,00 |
| 07.01.2026 | 14,80 | 14,86 | 13,66 | 13,71 | -7,74% | 2.402.026,00 |
| 06.01.2026 | 14,33 | 14,99 | 14,28 | 14,86 | 4,06% | 3.413.885,00 |
| 05.01.2026 | 14,30 | 14,33 | 13,42 | 14,28 | -0,07% | 2.863.647,00 |