14,600$
-0,61%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 14,73 | 14,86 | 14,01 | 14,64 | -0,34% | 4.219.854,00 |
| 03.12.2025 | 12,89 | 15,01 | 12,63 | 14,69 | -10,92% | 15.484.318,00 |
| 02.12.2025 | 16,83 | 16,88 | 16,26 | 16,49 | -2,08% | 1.319.297,00 |
| 01.12.2025 | 17,11 | 17,45 | 16,77 | 16,84 | -2,09% | 1.639.078,00 |
| 28.11.2025 | 17,09 | 17,33 | 16,88 | 17,20 | 0,29% | 641.793,00 |
| 26.11.2025 | 16,57 | 17,58 | 16,43 | 17,15 | 3,50% | 2.942.963,00 |
| 25.11.2025 | 15,55 | 16,60 | 15,44 | 16,57 | 6,63% | 3.218.315,00 |
| 24.11.2025 | 15,41 | 15,58 | 14,99 | 15,54 | 2,37% | 3.579.121,00 |
| 21.11.2025 | 14,34 | 15,73 | 14,33 | 15,18 | 5,71% | 4.159.187,00 |
| 20.11.2025 | 14,41 | 14,71 | 14,34 | 14,36 | 0,14% | 2.290.627,00 |
| 19.11.2025 | 15,00 | 15,10 | 14,30 | 14,34 | -4,46% | 2.488.513,00 |
| 18.11.2025 | 15,65 | 15,65 | 14,94 | 15,01 | -4,09% | 3.503.974,00 |
| 17.11.2025 | 16,02 | 16,17 | 15,45 | 15,65 | -2,31% | 2.121.428,00 |
| 14.11.2025 | 15,92 | 16,20 | 15,68 | 16,02 | -0,40% | 2.715.505,00 |
| 13.11.2025 | 17,20 | 17,30 | 15,99 | 16,09 | -7,66% | 2.474.726,00 |
| 12.11.2025 | 18,20 | 18,24 | 17,33 | 17,42 | -4,50% | 2.140.071,00 |
| 11.11.2025 | 18,19 | 18,60 | 17,98 | 18,24 | 0,33% | 2.222.580,00 |
| 10.11.2025 | 19,19 | 19,32 | 18,02 | 18,18 | -6,82% | 2.521.076,00 |
| 07.11.2025 | 19,75 | 20,02 | 18,96 | 19,51 | -3,70% | 3.670.050,00 |
| 06.11.2025 | 19,00 | 20,74 | 18,32 | 20,26 | -2,03% | 5.727.660,00 |
| 05.11.2025 | 20,48 | 21,36 | 20,28 | 20,68 | 0,02% | 2.967.281,00 |
| 04.11.2025 | 21,05 | 21,46 | 20,61 | 20,68 | -2,93% | 1.295.167,00 |
| 03.11.2025 | 21,45 | 21,59 | 20,65 | 21,30 | -0,93% | 1.600.022,00 |
| 31.10.2025 | 21,66 | 21,83 | 21,23 | 21,50 | -1,19% | 1.374.792,00 |
| 30.10.2025 | 22,75 | 22,98 | 21,74 | 21,76 | -5,43% | 1.525.492,00 |
| 29.10.2025 | 23,12 | 23,77 | 22,91 | 23,01 | -0,69% | 1.846.584,00 |
| 28.10.2025 | 23,18 | 23,60 | 22,59 | 23,17 | 0,96% | 2.515.791,00 |
| 27.10.2025 | 23,36 | 23,60 | 22,69 | 22,95 | -1,86% | 6.039.773,00 |
| 24.10.2025 | 23,69 | 24,06 | 23,32 | 23,39 | -0,49% | 1.400.370,00 |
| 23.10.2025 | 23,39 | 24,05 | 23,20 | 23,50 | 0,17% | 1.499.438,00 |
| 22.10.2025 | 23,42 | 24,06 | 23,22 | 23,46 | -0,21% | 2.014.366,00 |
| 21.10.2025 | 23,83 | 23,96 | 23,49 | 23,51 | -1,88% | 1.753.742,00 |
| 20.10.2025 | 24,44 | 24,59 | 23,90 | 23,96 | -0,85% | 1.517.607,00 |
| 17.10.2025 | 24,73 | 24,80 | 24,05 | 24,17 | -2,32% | 1.231.749,00 |
| 16.10.2025 | 24,99 | 25,16 | 24,47 | 24,74 | 0,24% | 2.008.986,00 |
| 15.10.2025 | 25,01 | 25,23 | 24,24 | 24,68 | -0,96% | 1.169.243,00 |
| 14.10.2025 | 24,03 | 25,20 | 23,50 | 24,92 | 2,59% | 1.829.901,00 |
| 13.10.2025 | 24,67 | 24,87 | 24,23 | 24,29 | 0,12% | 1.356.532,00 |
| 10.10.2025 | 25,27 | 25,32 | 24,23 | 24,26 | -3,65% | 1.639.729,00 |
| 09.10.2025 | 25,98 | 26,29 | 25,14 | 25,18 | -1,64% | 1.773.039,00 |
| 08.10.2025 | 26,74 | 27,30 | 25,56 | 25,60 | -5,99% | 2.631.886,00 |
| 07.10.2025 | 26,70 | 27,50 | 26,39 | 27,23 | 2,91% | 2.768.703,00 |
| 06.10.2025 | 27,16 | 27,23 | 26,16 | 26,46 | -2,56% | 2.628.192,00 |
| 03.10.2025 | 26,57 | 27,49 | 26,53 | 27,16 | 2,01% | 210.802,00 |
| 02.10.2025 | 24,67 | 26,72 | 24,57 | 26,62 | 8,43% | 3.511.931,00 |
| 01.10.2025 | 24,64 | 25,28 | 24,22 | 24,55 | -0,89% | 2.081.018,00 |
| 30.09.2025 | 24,40 | 24,90 | 24,20 | 24,77 | 0,94% | 2.175.775,00 |
| 29.09.2025 | 24,74 | 24,74 | 23,81 | 24,54 | 0,04% | 3.943.445,00 |
| 26.09.2025 | 23,64 | 24,55 | 23,25 | 24,53 | 3,20% | 2.706.476,00 |
| 25.09.2025 | 24,55 | 25,04 | 23,75 | 23,77 | -3,33% | 3.391.195,00 |
| 24.09.2025 | 22,97 | 24,63 | 22,88 | 24,59 | 11,67% | 4.617.634,00 |
| 23.09.2025 | 22,99 | 23,09 | 21,96 | 22,02 | -4,34% | 3.432.183,00 |
| 22.09.2025 | 21,99 | 23,26 | 21,72 | 23,02 | 3,97% | 4.427.179,00 |
| 19.09.2025 | 21,96 | 22,35 | 21,85 | 22,14 | 0,32% | 18.785.207,00 |
| 18.09.2025 | 22,26 | 22,62 | 21,90 | 22,07 | 0,68% | 2.257.531,00 |
| 17.09.2025 | 21,80 | 22,87 | 21,72 | 21,92 | 0,97% | 3.299.172,00 |
| 16.09.2025 | 21,67 | 21,93 | 21,38 | 21,71 | 1,35% | 2.370.230,00 |
| 15.09.2025 | 21,66 | 21,69 | 21,13 | 21,42 | -1,43% | 2.047.108,00 |
| 12.09.2025 | 22,26 | 22,26 | 21,61 | 21,73 | -2,60% | 2.150.494,00 |
| 11.09.2025 | 21,16 | 22,48 | 21,16 | 22,31 | 5,96% | 2.263.512,00 |
| 10.09.2025 | 22,64 | 22,86 | 20,91 | 21,06 | -9,64% | 4.258.831,00 |
| 09.09.2025 | 22,52 | 23,60 | 21,87 | 23,30 | 3,37% | 2.624.606,00 |
| 08.09.2025 | 23,99 | 23,99 | 22,52 | 22,54 | -4,97% | 2.886.481,00 |
| 05.09.2025 | 23,70 | 24,42 | 23,54 | 23,72 | 0,30% | 2.022.550,00 |
| 04.09.2025 | 23,34 | 23,91 | 22,88 | 23,65 | 1,37% | 3.011.470,00 |
| 03.09.2025 | 23,53 | 23,73 | 23,19 | 23,33 | -0,51% | 2.703.778,00 |
| 02.09.2025 | 22,71 | 23,48 | 22,28 | 23,45 | 2,13% | 2.935.355,00 |
| 29.08.2025 | 22,74 | 23,34 | 22,62 | 22,96 | 1,50% | 2.743.239,00 |
| 28.08.2025 | 22,25 | 22,67 | 21,96 | 22,62 | 1,96% | 2.778.951,00 |
| 27.08.2025 | 21,51 | 22,20 | 21,44 | 22,19 | 2,95% | 2.237.574,00 |
| 26.08.2025 | 22,22 | 22,35 | 21,51 | 21,55 | -2,80% | 1.881.167,00 |
| 25.08.2025 | 22,24 | 22,29 | 21,90 | 22,17 | -1,20% | 1.503.851,00 |
| 22.08.2025 | 21,61 | 22,69 | 21,37 | 22,44 | 4,76% | 1.602.125,00 |
| 21.08.2025 | 21,06 | 21,72 | 21,06 | 21,42 | 0,56% | 1.856.372,00 |
| 20.08.2025 | 21,49 | 21,83 | 21,29 | 21,30 | -1,34% | 1.818.048,00 |
| 19.08.2025 | 21,47 | 22,05 | 21,22 | 21,59 | 2,18% | 2.197.049,00 |
| 18.08.2025 | 21,24 | 21,70 | 21,11 | 21,13 | 0,71% | 2.275.026,00 |
| 15.08.2025 | 20,97 | 21,16 | 20,63 | 20,98 | 1,55% | 2.135.762,00 |
| 14.08.2025 | 19,92 | 20,75 | 19,58 | 20,66 | -0,53% | 3.139.781,00 |
| 13.08.2025 | 20,25 | 21,00 | 20,21 | 20,77 | 2,16% | 2.938.920,00 |
| 12.08.2025 | 19,25 | 20,35 | 19,10 | 20,33 | 6,61% | 2.898.832,00 |
| 11.08.2025 | 19,29 | 19,62 | 18,77 | 19,07 | -0,88% | 3.114.339,00 |
| 08.08.2025 | 18,30 | 19,28 | 18,22 | 19,24 | 5,71% | 2.850.862,00 |
| 07.08.2025 | 18,17 | 18,62 | 17,75 | 18,20 | 1,11% | 3.505.510,00 |
| 06.08.2025 | 20,78 | 22,04 | 17,13 | 18,00 | -17,28% | 6.384.974,00 |
| 05.08.2025 | 21,48 | 22,51 | 21,48 | 21,76 | 1,82% | 3.343.234,00 |
| 04.08.2025 | 21,15 | 21,65 | 20,88 | 21,37 | 1,33% | 2.166.993,00 |
| 01.08.2025 | 21,68 | 21,81 | 20,83 | 21,09 | -3,17% | 1.874.471,00 |
| 31.07.2025 | 22,31 | 22,56 | 21,70 | 21,78 | -3,03% | 1.997.292,00 |
| 30.07.2025 | 22,37 | 22,59 | 21,91 | 22,46 | 0,90% | 1.603.557,00 |
| 29.07.2025 | 22,49 | 23,13 | 22,23 | 22,26 | -1,90% | 1.897.272,00 |
| 28.07.2025 | 22,38 | 23,13 | 22,21 | 22,69 | 1,95% | 2.030.430,00 |
| 25.07.2025 | 21,74 | 22,32 | 21,58 | 22,26 | 2,37% | 1.451.391,00 |
| 24.07.2025 | 22,78 | 23,02 | 21,74 | 21,74 | -5,35% | 1.632.656,00 |
| 23.07.2025 | 22,19 | 23,02 | 22,04 | 22,97 | 4,22% | 1.303.553,00 |
| 22.07.2025 | 21,89 | 22,86 | 21,83 | 22,04 | 1,85% | 1.628.880,00 |
| 21.07.2025 | 21,99 | 22,26 | 21,63 | 21,64 | -1,28% | 1.462.084,00 |
| 18.07.2025 | 22,74 | 22,90 | 21,91 | 21,92 | -3,73% | 1.279.107,00 |
| 17.07.2025 | 22,65 | 23,03 | 22,38 | 22,77 | 0,40% | 911.748,00 |
| 16.07.2025 | 23,45 | 23,45 | 22,35 | 22,68 | -2,54% | 1.114.200,00 |