41,900€
-5,20%
Echtzeit-Aktienkurs Acadia Healthcare Company
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -2,71% | - |
| 14.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 13.01.2025 | 43,60 | 44,00 | 43,60 | 44,00 | 0,92% | 120,00 |
| 10.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 09.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 08.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 07.01.2025 | 43,60 | 44,40 | 43,60 | 44,40 | 3,74% | 100,00 |
| 06.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 8,08% | - |
| 03.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 3,66% | - |
| 02.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 5,52% | - |
| 30.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 27.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 23.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 20.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 19.12.2024 | 36,40 | 37,40 | 36,40 | 37,40 | -0,53% | 7,00 |
| 18.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 17.12.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 16.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 13.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
| 12.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 11.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 10.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -4,10% | - |
| 09.12.2024 | 38,00 | 39,00 | 38,00 | 39,00 | 2,09% | 72,00 |
| 06.12.2024 | 38,60 | 38,60 | 38,20 | 38,20 | -1,04% | - |
| 05.12.2024 | 39,40 | 39,40 | 38,60 | 38,60 | -3,50% | - |
| 04.12.2024 | 39,60 | 40,20 | 39,60 | 40,00 | 0,50% | - |
| 03.12.2024 | 40,00 | 40,00 | 39,80 | 39,80 | 0,00% | - |
| 02.12.2024 | 38,00 | 39,80 | 38,00 | 39,80 | 3,11% | - |
| 29.11.2024 | 38,40 | 38,60 | 38,40 | 38,60 | -0,52% | - |
| 28.11.2024 | 38,60 | 38,80 | 38,60 | 38,80 | 0,00% | - |
| 27.11.2024 | 38,60 | 38,80 | 38,40 | 38,80 | 0,52% | - |
| 26.11.2024 | 37,60 | 38,80 | 37,60 | 38,60 | 4,32% | - |
| 25.11.2024 | 36,00 | 37,40 | 36,00 | 37,00 | 1,65% | - |
| 22.11.2024 | 36,40 | 36,60 | 36,40 | 36,40 | -1,09% | - |
| 21.11.2024 | 37,10 | 37,30 | 36,00 | 36,80 | 6,36% | - |
| 20.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 19.11.2024 | 34,60 | 34,80 | 34,60 | 34,80 | 1,75% | - |
| 18.11.2024 | 35,40 | 35,40 | 34,20 | 34,20 | -4,47% | - |
| 15.11.2024 | 36,60 | 36,60 | 35,80 | 35,80 | -3,76% | - |
| 14.11.2024 | 37,20 | 37,40 | 37,00 | 37,20 | 0,00% | - |
| 13.11.2024 | 37,20 | 37,40 | 37,20 | 37,20 | -0,53% | - |
| 12.11.2024 | 38,60 | 38,60 | 37,40 | 37,40 | -2,60% | - |
| 11.11.2024 | 37,80 | 38,80 | 37,80 | 38,40 | 1,59% | - |
| 08.11.2024 | 38,60 | 38,60 | 37,80 | 37,80 | -2,58% | - |
| 07.11.2024 | 39,20 | 39,20 | 38,60 | 38,80 | -1,02% | - |
| 06.11.2024 | 40,00 | 40,20 | 39,20 | 39,20 | 1,55% | - |
| 05.11.2024 | 38,60 | 38,60 | 38,20 | 38,60 | 1,05% | - |
| 04.11.2024 | 38,40 | 38,40 | 37,80 | 38,20 | -0,52% | - |
| 01.11.2024 | 39,00 | 39,00 | 38,40 | 38,40 | -1,03% | - |
| 31.10.2024 | 40,80 | 40,80 | 38,80 | 38,80 | -18,14% | - |
| 30.10.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 29.10.2024 | 47,20 | 47,20 | 46,80 | 46,80 | -0,43% | - |
| 28.10.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 25.10.2024 | 47,00 | 47,20 | 46,80 | 46,80 | -0,85% | - |
| 24.10.2024 | 47,00 | 47,20 | 46,80 | 47,20 | 1,72% | - |
| 23.10.2024 | 47,40 | 47,40 | 46,40 | 46,40 | -2,11% | - |
| 22.10.2024 | 48,60 | 48,60 | 47,40 | 47,40 | -2,47% | - |
| 21.10.2024 | 47,40 | 48,80 | 46,80 | 48,60 | -10,83% | - |
| 18.10.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | - |
| 17.10.2024 | 52,50 | 54,00 | 52,50 | 54,00 | 2,86% | - |
| 16.10.2024 | 52,00 | 53,00 | 52,00 | 52,50 | -1,87% | - |
| 15.10.2024 | 52,50 | 53,50 | 51,75 | 53,50 | 4,90% | - |
| 14.10.2024 | 49,60 | 51,00 | 49,60 | 51,00 | 2,41% | - |
| 11.10.2024 | 50,50 | 50,50 | 49,80 | 49,80 | -0,40% | - |
| 10.10.2024 | 49,20 | 50,00 | 49,20 | 50,00 | 1,63% | - |
| 09.10.2024 | 49,60 | 49,60 | 49,00 | 49,20 | -1,60% | - |
| 08.10.2024 | 49,60 | 50,50 | 49,60 | 50,00 | -2,91% | - |
| 07.10.2024 | 50,50 | 51,50 | 50,50 | 51,50 | 1,98% | - |
| 04.10.2024 | 51,00 | 51,00 | 50,50 | 50,50 | -0,98% | - |
| 03.10.2024 | 52,50 | 52,50 | 51,00 | 51,00 | -4,67% | - |
| 02.10.2024 | 56,00 | 56,00 | 53,50 | 53,50 | -4,46% | 13,00 |
| 01.10.2024 | 56,50 | 56,50 | 55,50 | 56,00 | 1,82% | - |
| 30.09.2024 | 56,50 | 56,50 | 55,00 | 55,00 | -18,52% | - |
| 27.09.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 0,75% | - |
| 26.09.2024 | 68,00 | 68,00 | 67,00 | 67,00 | -0,74% | - |
| 25.09.2024 | 68,00 | 68,00 | 67,50 | 67,50 | -0,74% | - |
| 24.09.2024 | 68,50 | 68,50 | 68,00 | 68,00 | 0,00% | - |
| 23.09.2024 | 68,50 | 68,50 | 68,00 | 68,00 | 0,00% | - |
| 20.09.2024 | 69,00 | 69,00 | 68,00 | 68,00 | -1,45% | - |
| 19.09.2024 | 70,00 | 70,00 | 69,00 | 69,00 | -0,72% | - |
| 18.09.2024 | 69,50 | 69,50 | 69,00 | 69,50 | 0,72% | - |
| 17.09.2024 | 71,00 | 71,00 | 69,00 | 69,00 | -2,82% | - |
| 16.09.2024 | 70,00 | 71,00 | 70,00 | 71,00 | 2,16% | - |
| 13.09.2024 | 69,50 | 69,50 | 69,50 | 69,50 | 0,00% | - |
| 12.09.2024 | 70,00 | 70,00 | 69,50 | 69,50 | 0,72% | - |
| 11.09.2024 | 68,50 | 69,00 | 68,50 | 69,00 | 0,73% | - |
| 10.09.2024 | 69,00 | 69,00 | 68,50 | 68,50 | -0,72% | - |
| 09.09.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 0,00% | - |
| 06.09.2024 | 70,50 | 71,50 | 69,00 | 69,00 | -2,13% | - |
| 05.09.2024 | 71,50 | 72,25 | 69,25 | 70,50 | 0,00% | - |
| 04.09.2024 | 71,00 | 71,50 | 70,50 | 70,50 | -0,70% | - |
| 03.09.2024 | 72,00 | 72,00 | 68,75 | 71,00 | -0,70% | - |
| 02.09.2024 | 71,50 | 71,50 | 71,50 | 71,50 | -2,05% | - |
| 30.08.2024 | 73,00 | 74,00 | 72,25 | 73,00 | 0,00% | - |
| 29.08.2024 | 71,50 | 73,50 | 70,25 | 73,00 | 4,29% | - |
| 28.08.2024 | 70,50 | 70,75 | 70,00 | 70,00 | 1,45% | - |
| 27.08.2024 | 70,50 | 70,50 | 69,00 | 69,00 | -2,82% | - |
| 26.08.2024 | 72,00 | 72,25 | 69,75 | 71,00 | 0,71% | - |
| 23.08.2024 | 68,50 | 70,50 | 68,50 | 70,50 | 3,68% | - |
| 22.08.2024 | 68,50 | 68,50 | 68,00 | 68,00 | -0,73% | - |