21,200€
3,92%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 21,30 | 21,30 | 21,10 | 21,20 | 3,92% | - |
| 05.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 5,70% | - |
| 04.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 03.03.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 02.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 27.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 6,29% | - |
| 26.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 23,24% | - |
| 25.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 24.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 3,62% | - |
| 23.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 20.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 19.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 4,44% | - |
| 18.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 17.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 16.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 13.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 12.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 16,36% | - |
| 11.02.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 10.02.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 09.02.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -10,08% | - |
| 06.02.2026 | 10,90 | 11,90 | 10,90 | 11,90 | 9,17% | 14,00 |
| 05.02.2026 | 11,20 | 11,20 | 10,90 | 10,90 | -3,54% | 1.170,00 |
| 04.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | - |
| 03.02.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 02.02.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -1,37% | - |
| 30.01.2026 | 10,95 | 11,35 | 10,70 | 10,95 | 0,46% | - |
| 29.01.2026 | 11,30 | 11,65 | 10,75 | 10,90 | -2,24% | - |
| 28.01.2026 | 11,35 | 11,45 | 11,05 | 11,15 | -6,69% | - |
| 27.01.2026 | 12,90 | 13,25 | 11,90 | 11,95 | -6,27% | - |
| 26.01.2026 | 12,70 | 13,20 | 12,15 | 12,75 | 2,00% | - |
| 23.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 5,04% | - |
| 22.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 21.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 23,32% | - |
| 20.01.2026 | 9,65 | 9,65 | 9,65 | 9,65 | 0,00% | - |
| 19.01.2026 | 9,65 | 9,65 | 9,65 | 9,65 | 0,00% | - |
| 16.01.2026 | 10,10 | 10,20 | 9,55 | 9,65 | -1,03% | - |
| 15.01.2026 | 9,95 | 10,00 | 9,65 | 9,75 | 1,56% | 200,00 |
| 14.01.2026 | 10,50 | 10,70 | 9,60 | 9,60 | -9,43% | - |
| 13.01.2026 | 11,00 | 11,30 | 10,40 | 10,60 | -3,64% | - |
| 12.01.2026 | 11,30 | 11,40 | 10,80 | 11,00 | -4,35% | - |
| 09.01.2026 | 11,30 | 11,60 | 10,90 | 11,50 | 1,77% | - |
| 08.01.2026 | 11,50 | 11,70 | 11,00 | 11,30 | -0,88% | - |
| 07.01.2026 | 12,50 | 12,70 | 11,40 | 11,40 | -7,32% | - |
| 06.01.2026 | 12,10 | 12,50 | 11,80 | 12,30 | 3,36% | - |
| 05.01.2026 | 11,90 | 12,20 | 11,30 | 11,90 | -0,83% | - |
| 02.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 30.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 29.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 23.12.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 22.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 19.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 18.12.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 17.12.2025 | 12,10 | 12,50 | 12,10 | 12,50 | 5,04% | 231,00 |
| 16.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 15.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 12.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 5,17% | - |
| 11.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 10.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 09.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -9,92% | - |
| 08.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 05.12.2025 | 12,40 | 13,00 | 12,40 | 13,00 | 4,84% | - |
| 04.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 22,77% | - |
| 03.12.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -28,37% | - |
| 02.12.2025 | 14,30 | 14,30 | 14,10 | 14,10 | -2,76% | - |
| 01.12.2025 | 14,60 | 14,90 | 14,50 | 14,50 | -0,68% | 865,00 |
| 28.11.2025 | 14,70 | 14,70 | 14,60 | 14,60 | 0,00% | - |
| 27.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 26.11.2025 | 14,10 | 14,70 | 14,10 | 14,70 | 10,53% | - |
| 25.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 24.11.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 7,32% | - |
| 21.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 20.11.2025 | 12,40 | 12,70 | 12,40 | 12,70 | -0,78% | 100,00 |
| 19.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -6,57% | - |
| 18.11.2025 | 13,30 | 13,70 | 13,30 | 13,70 | 0,74% | 350,00 |
| 17.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 14.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -8,78% | - |
| 13.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -4,52% | - |
| 12.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 11.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -6,63% | - |
| 10.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -4,05% | - |
| 07.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 16,11% | 180,00 |
| 06.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -17,68% | - |
| 05.11.2025 | 17,70 | 18,10 | 17,70 | 18,10 | 1,12% | - |
| 04.11.2025 | 18,10 | 18,10 | 17,90 | 17,90 | -1,65% | - |
| 03.11.2025 | 18,60 | 18,60 | 18,20 | 18,20 | -2,15% | - |
| 31.10.2025 | 18,90 | 18,90 | 18,60 | 18,60 | -6,06% | 2,00 |
| 30.10.2025 | 19,70 | 19,80 | 19,70 | 19,80 | 0,00% | 320,00 |
| 29.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 28.10.2025 | 19,60 | 19,80 | 19,60 | 19,80 | 0,00% | - |
| 27.10.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -1,98% | - |
| 24.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 23.10.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -0,50% | - |
| 22.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 21.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 20.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 17.10.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -1,90% | - |
| 16.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 15.10.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | - |
| 14.10.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 1,90% | - |
| 13.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |