19,150€
5,22%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 14.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 13.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 6,13% | - |
| 12.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 11.08.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 6,41% | - |
| 08.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 07.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -15,85% | - |
| 06.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 05.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 04.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | - |
| 01.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -5,03% | - |
| 31.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 3,65% | - |
| 30.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | 50,00 |
| 29.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 3,16% | - |
| 28.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 25.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -5,13% | - |
| 24.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 4,28% | - |
| 23.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 22.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | - |
| 21.07.2025 | 18,80 | 18,90 | 18,80 | 18,90 | -3,57% | 25,00 |
| 18.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 17.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 16.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -3,40% | - |
| 15.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 14.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 11.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 10.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 09.07.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 4,04% | 150,00 |
| 08.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 07.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 04.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 03.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 02.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 3,65% | - |
| 01.07.2025 | 19,10 | 19,20 | 19,10 | 19,20 | 2,67% | 62,00 |
| 30.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 27.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 5,03% | - |
| 26.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -3,24% | - |
| 25.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 24.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,23% | - |
| 23.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 20.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 19.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,31% | - |
| 18.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 17.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 16.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | - |
| 13.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | - |
| 12.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 11.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | - |
| 10.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |
| 09.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 06.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 05.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 04.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 4,79% | - |
| 03.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -5,05% | - |
| 02.06.2025 | 19,70 | 19,80 | 19,70 | 19,80 | -1,00% | 35,00 |
| 30.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 29.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 28.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
| 27.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 26.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 23.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 22.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -7,21% | - |
| 21.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 20.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 19.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 16.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 15.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | - |
| 14.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 13.05.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 14,15% | 2.000,00 |
| 12.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 09.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 08.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 07.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | - |
| 06.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 05.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 02.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 30.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 29.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 28.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 25.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 7,14% | - |
| 24.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | - |
| 23.04.2025 | 18,10 | 18,90 | 18,10 | 18,90 | 2,16% | 140,00 |
| 22.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -11,90% | - |
| 17.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 16.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -6,96% | - |
| 15.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 14.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -4,20% | - |
| 11.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -9,16% | - |
| 10.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 4,80% | - |
| 09.04.2025 | 24,20 | 25,00 | 24,20 | 25,00 | 4,17% | 156,00 |
| 08.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 07.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 04.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 03.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 02.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |