19,500€
7,14%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 31.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 28.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 27.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 26.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 25.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 24.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 21.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 20.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 19.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 18.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 17.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 14.03.2025 | 25,80 | 26,80 | 25,80 | 26,40 | 2,33% | - |
| 13.03.2025 | 26,40 | 26,40 | 25,80 | 25,80 | -1,53% | - |
| 12.03.2025 | 26,60 | 26,60 | 25,40 | 26,20 | -0,76% | - |
| 11.03.2025 | 27,40 | 27,40 | 26,20 | 26,40 | -3,65% | - |
| 10.03.2025 | 28,20 | 28,20 | 27,40 | 27,40 | 0,00% | - |
| 07.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 06.03.2025 | 27,40 | 28,00 | 27,20 | 27,60 | 1,47% | - |
| 05.03.2025 | 28,60 | 28,60 | 27,20 | 27,20 | -4,90% | - |
| 04.03.2025 | 27,80 | 28,60 | 27,80 | 28,60 | 2,88% | - |
| 03.03.2025 | 28,80 | 28,80 | 27,80 | 27,80 | -19,19% | - |
| 28.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -11,79% | - |
| 27.02.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 26.02.2025 | 40,20 | 40,20 | 39,20 | 39,20 | -2,00% | - |
| 25.02.2025 | 38,80 | 40,00 | 38,80 | 40,00 | 3,09% | - |
| 24.02.2025 | 37,60 | 38,80 | 37,60 | 38,80 | 1,57% | - |
| 21.02.2025 | 38,80 | 38,80 | 38,20 | 38,20 | -1,55% | - |
| 20.02.2025 | 39,20 | 39,20 | 38,80 | 38,80 | -1,52% | - |
| 19.02.2025 | 39,20 | 39,40 | 38,80 | 39,40 | 0,00% | - |
| 18.02.2025 | 39,20 | 39,60 | 39,20 | 39,40 | 1,03% | - |
| 17.02.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 14.02.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 13.02.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -2,48% | - |
| 12.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -2,42% | - |
| 11.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | - |
| 10.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 07.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -5,09% | - |
| 06.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 05.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 04.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 03.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 31.01.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 3,33% | - |
| 30.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 29.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -2,35% | - |
| 28.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 2,40% | - |
| 27.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 24.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 23.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 22.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 21.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 20.01.2025 | 42,20 | 42,60 | 42,20 | 42,60 | 4,93% | 19,00 |
| 17.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -2,87% | - |
| 16.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -2,79% | - |
| 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% | - |