24,881$
5,88%
Echtzeit-Aktienkurs Acadia Healthcare Company
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 23,88 | 24,92 | 23,79 | 24,89 | 5,91% | 2.982.296,00 |
| 17.06.2026 | 24,89 | 24,89 | 23,47 | 23,50 | -5,96% | 2.734.236,00 |
| 16.06.2026 | 25,06 | 25,50 | 24,77 | 24,99 | 0,00% | 2.384.317,00 |
| 15.06.2026 | 24,79 | 25,01 | 24,21 | 24,99 | 1,59% | 2.099.867,00 |
| 12.06.2026 | 24,98 | 25,19 | 24,55 | 24,60 | -1,13% | 1.926.450,00 |
| 11.06.2026 | 24,08 | 25,09 | 23,89 | 24,88 | 4,06% | 2.483.307,00 |
| 10.06.2026 | 25,60 | 26,13 | 23,78 | 23,91 | -6,24% | 1.783.609,00 |
| 09.06.2026 | 25,36 | 25,68 | 25,16 | 25,50 | 0,79% | 2.578.634,00 |
| 08.06.2026 | 24,48 | 25,54 | 24,29 | 25,30 | 3,35% | 1.322.761,00 |
| 05.06.2026 | 25,35 | 25,63 | 24,33 | 24,48 | -2,90% | 2.509.918,00 |
| 04.06.2026 | 25,88 | 26,84 | 25,08 | 25,21 | -2,02% | 3.396.817,00 |
| 03.06.2026 | 25,51 | 26,17 | 25,29 | 25,73 | 5,36% | 3.127.526,00 |
| 02.06.2026 | 23,57 | 24,84 | 23,45 | 24,42 | 4,76% | 2.305.475,00 |
| 01.06.2026 | 22,97 | 23,95 | 22,66 | 23,31 | 0,47% | 2.007.988,00 |
| 29.05.2026 | 23,44 | 23,85 | 23,07 | 23,20 | -2,36% | 2.763.036,00 |
| 28.05.2026 | 24,03 | 24,22 | 23,55 | 23,76 | -1,41% | 1.556.669,00 |
| 27.05.2026 | 23,55 | 24,23 | 23,55 | 24,10 | 2,60% | 1.403.009,00 |
| 26.05.2026 | 23,07 | 23,71 | 22,54 | 23,49 | 1,34% | 2.401.557,00 |
| 22.05.2026 | 23,07 | 23,60 | 22,78 | 23,18 | 0,65% | 2.551.850,00 |
| 21.05.2026 | 23,85 | 24,05 | 22,43 | 23,03 | -4,28% | 4.536.673,00 |
| 20.05.2026 | 24,92 | 25,19 | 23,98 | 24,06 | -3,49% | 1.524.057,00 |
| 19.05.2026 | 24,97 | 25,40 | 23,94 | 24,93 | -1,46% | 2.799.300,00 |
| 18.05.2026 | 25,81 | 26,05 | 25,27 | 25,30 | -1,98% | 1.830.522,00 |
| 15.05.2026 | 26,46 | 26,53 | 25,61 | 25,81 | -3,71% | 1.222.182,00 |
| 14.05.2026 | 27,20 | 27,57 | 26,74 | 26,81 | -1,20% | 2.131.471,00 |
| 13.05.2026 | 26,03 | 27,75 | 26,00 | 27,13 | 4,23% | 3.225.409,00 |
| 12.05.2026 | 25,07 | 26,45 | 24,45 | 26,03 | 4,04% | 2.587.363,00 |
| 11.05.2026 | 25,14 | 25,69 | 24,95 | 25,02 | -0,64% | 1.506.871,00 |
| 08.05.2026 | 24,63 | 25,48 | 24,61 | 25,18 | 3,03% | 1.811.702,00 |
| 07.05.2026 | 25,13 | 25,37 | 24,34 | 24,44 | -3,36% | 2.238.974,00 |
| 06.05.2026 | 25,27 | 26,07 | 25,23 | 25,29 | 0,08% | 2.417.590,00 |
| 05.05.2026 | 27,50 | 27,90 | 25,25 | 25,27 | -8,67% | 3.302.882,00 |
| 04.05.2026 | 29,38 | 30,20 | 27,58 | 27,67 | -0,65% | 4.094.829,00 |
| 01.05.2026 | 25,79 | 27,96 | 25,72 | 27,85 | 7,57% | 5.246.909,00 |
| 30.04.2026 | 27,13 | 27,71 | 21,60 | 25,89 | -8,29% | 10.830.743,00 |
| 29.04.2026 | 27,58 | 28,57 | 27,05 | 28,23 | 2,36% | 3.876.794,00 |
| 28.04.2026 | 28,42 | 28,49 | 27,49 | 27,58 | -2,02% | 2.603.673,00 |
| 27.04.2026 | 27,37 | 28,47 | 27,26 | 28,15 | 2,81% | 2.252.976,00 |
| 24.04.2026 | 26,73 | 27,72 | 25,87 | 27,38 | 0,15% | 2.961.629,00 |
| 23.04.2026 | 27,89 | 28,01 | 26,98 | 27,34 | -2,37% | 1.968.724,00 |
| 22.04.2026 | 27,99 | 28,17 | 27,49 | 28,01 | 2,06% | 2.500.551,00 |
| 21.04.2026 | 28,05 | 28,27 | 27,38 | 27,44 | -1,44% | 1.704.082,00 |
| 20.04.2026 | 26,81 | 27,87 | 26,81 | 27,84 | 3,11% | 3.456.499,00 |
| 17.04.2026 | 27,00 | 27,87 | 26,76 | 27,00 | 0,41% | 3.549.844,00 |
| 16.04.2026 | 26,51 | 27,01 | 26,14 | 26,89 | 1,01% | 2.619.076,00 |
| 15.04.2026 | 26,56 | 26,65 | 26,22 | 26,62 | 0,23% | 2.038.392,00 |
| 14.04.2026 | 26,58 | 27,02 | 26,19 | 26,56 | 0,00% | 2.408.756,00 |
| 13.04.2026 | 25,95 | 26,57 | 25,50 | 26,56 | 2,39% | 2.423.601,00 |
| 10.04.2026 | 27,20 | 27,45 | 25,82 | 25,94 | -4,61% | 2.536.856,00 |
| 09.04.2026 | 26,62 | 27,99 | 26,34 | 27,20 | 3,36% | 3.883.351,00 |
| 08.04.2026 | 26,41 | 26,46 | 25,43 | 26,31 | 3,62% | 2.521.192,00 |
| 07.04.2026 | 25,01 | 25,55 | 24,49 | 25,39 | 1,93% | 2.009.219,00 |
| 06.04.2026 | 23,94 | 25,17 | 23,73 | 24,91 | 3,96% | 3.916.685,00 |
| 02.04.2026 | 23,01 | 24,40 | 22,61 | 23,96 | 1,23% | 2.977.195,00 |
| 01.04.2026 | 23,55 | 24,45 | 23,39 | 23,67 | 1,20% | 2.772.167,00 |
| 31.03.2026 | 22,98 | 23,73 | 22,85 | 23,39 | 2,45% | 1.853.094,00 |
| 30.03.2026 | 22,91 | 23,40 | 22,59 | 22,83 | -0,35% | 2.494.093,00 |
| 27.03.2026 | 23,81 | 24,00 | 22,53 | 22,91 | -3,94% | 3.390.756,00 |
| 26.03.2026 | 24,10 | 24,52 | 23,40 | 23,85 | -1,89% | 2.765.797,00 |
| 25.03.2026 | 22,69 | 24,32 | 22,61 | 24,31 | 7,12% | 3.238.849,00 |
| 24.03.2026 | 23,06 | 23,06 | 21,61 | 22,70 | -2,09% | 3.188.999,00 |
| 23.03.2026 | 22,96 | 23,41 | 22,74 | 23,18 | 1,98% | 2.872.326,00 |
| 20.03.2026 | 23,02 | 23,53 | 22,56 | 22,73 | -1,04% | 3.754.888,00 |
| 19.03.2026 | 23,20 | 23,70 | 22,63 | 22,97 | -0,91% | 1.815.145,00 |
| 18.03.2026 | 23,34 | 23,76 | 23,08 | 23,18 | -2,32% | 2.010.393,00 |
| 17.03.2026 | 22,60 | 24,66 | 22,60 | 23,73 | 4,12% | 3.403.580,00 |
| 16.03.2026 | 23,30 | 23,73 | 22,54 | 22,79 | -3,10% | 3.309.300,00 |
| 13.03.2026 | 24,15 | 24,46 | 23,47 | 23,52 | -2,59% | 2.770.781,00 |
| 12.03.2026 | 23,87 | 25,05 | 23,60 | 24,15 | 1,07% | 4.340.800,00 |
| 11.03.2026 | 25,10 | 25,12 | 23,65 | 23,89 | -4,97% | 2.504.136,00 |
| 10.03.2026 | 24,98 | 25,20 | 24,27 | 25,14 | 1,74% | 3.008.252,00 |
| 09.03.2026 | 25,11 | 25,13 | 24,08 | 24,71 | -3,55% | 3.487.113,00 |
| 06.03.2026 | 24,73 | 25,75 | 24,20 | 25,62 | 3,89% | 4.443.454,00 |
| 05.03.2026 | 23,58 | 24,88 | 23,57 | 24,66 | 2,45% | 3.379.555,00 |
| 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 |