11,650€
3,10%
Echtzeit-Aktienkurs Acadia Healthcare Company
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.10.2025 | 21,80 | 21,80 | 20,80 | 20,80 | -4,59% | - |
| 09.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -6,03% | - |
| 08.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 07.10.2025 | 22,40 | 23,40 | 22,40 | 23,40 | 4,46% | - |
| 06.10.2025 | 23,00 | 23,00 | 22,40 | 22,40 | -1,75% | - |
| 03.10.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 9,62% | - |
| 02.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 01.10.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 30.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 29.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 26.09.2025 | 20,20 | 20,80 | 20,20 | 20,80 | -0,95% | - |
| 25.09.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 12,90% | 100,00 |
| 24.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 23.09.2025 | 19,40 | 19,40 | 18,70 | 18,70 | -4,10% | - |
| 22.09.2025 | 18,70 | 19,50 | 18,70 | 19,50 | 3,17% | - |
| 19.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 18.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 17.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 16.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 15.09.2025 | 18,40 | 18,40 | 18,20 | 18,20 | -3,70% | - |
| 12.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 5,59% | - |
| 11.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -9,60% | 175,00 |
| 10.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 4,76% | - |
| 09.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 08.09.2025 | 20,00 | 20,00 | 19,30 | 19,30 | -3,50% | - |
| 05.09.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 0,50% | - |
| 04.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 03.09.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -0,50% | - |
| 02.09.2025 | 19,50 | 20,00 | 19,50 | 20,00 | 2,56% | - |
| 01.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 29.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 28.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 27.08.2025 | 18,50 | 19,00 | 18,50 | 19,00 | 2,70% | - |
| 26.08.2025 | 18,90 | 18,90 | 18,50 | 18,50 | -2,63% | - |
| 25.08.2025 | 19,10 | 19,10 | 19,00 | 19,00 | -0,52% | - |
| 22.08.2025 | 18,40 | 19,10 | 18,40 | 19,10 | 4,95% | - |
| 21.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 20.08.2025 | 18,40 | 18,40 | 18,30 | 18,30 | -0,54% | - |
| 19.08.2025 | 18,00 | 18,40 | 18,00 | 18,40 | 1,10% | - |
| 18.08.2025 | 17,80 | 18,20 | 17,80 | 18,20 | 3,41% | - |