24,300€
-0,41%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 23,60 | 24,10 | 23,20 | 23,40 | -4,10% | - |
| 08.09.2026 | 24,20 | 24,70 | 23,60 | 24,40 | 1,24% | - |
| 07.09.2026 | 24,30 | 24,30 | 24,10 | 24,10 | 1,26% | - |
| 04.09.2026 | 23,60 | 24,20 | 23,00 | 23,80 | -0,83% | - |
| 03.09.2026 | 23,20 | 24,00 | 22,60 | 24,00 | 1,69% | - |
| 02.09.2026 | 23,20 | 23,80 | 22,40 | 23,60 | 4,42% | - |
| 01.09.2026 | 23,00 | 23,60 | 22,60 | 22,60 | -3,42% | - |
| 31.08.2026 | 24,00 | 24,40 | 23,00 | 23,40 | -3,31% | - |
| 28.08.2026 | 25,60 | 25,60 | 24,20 | 24,20 | -5,47% | - |
| 27.08.2026 | 25,60 | 25,80 | 24,60 | 25,60 | 7,56% | - |
| 26.08.2026 | 24,60 | 24,60 | 23,60 | 23,80 | -5,56% | - |
| 25.08.2026 | 24,20 | 25,20 | 23,40 | 25,20 | 4,13% | - |
| 24.08.2026 | 23,00 | 24,20 | 22,40 | 24,20 | 8,04% | - |
| 21.08.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 20.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 19.08.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -8,20% | - |
| 18.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -5,43% | - |
| 17.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 14.08.2026 | 25,80 | 26,60 | 25,60 | 26,20 | 1,55% | - |
| 13.08.2026 | 26,80 | 27,40 | 25,80 | 25,80 | -5,15% | - |
| 12.08.2026 | 26,20 | 27,40 | 25,80 | 27,20 | 2,26% | - |
| 11.08.2026 | 26,80 | 27,60 | 26,00 | 26,60 | -1,48% | - |
| 10.08.2026 | 26,60 | 27,40 | 25,80 | 27,00 | 0,75% | - |
| 07.08.2026 | 26,00 | 26,80 | 25,20 | 26,80 | 2,29% | - |
| 06.08.2026 | 27,40 | 27,60 | 26,20 | 26,20 | -5,07% | - |
| 05.08.2026 | 26,60 | 28,20 | 26,60 | 27,60 | 1,47% | - |
| 04.08.2026 | 26,00 | 27,20 | 25,20 | 27,20 | 3,82% | - |
| 03.08.2026 | 25,20 | 26,20 | 24,40 | 26,20 | 3,15% | - |
| 31.07.2026 | 24,40 | 25,40 | 24,40 | 25,40 | 5,83% | - |
| 30.07.2026 | 23,40 | 24,80 | 23,00 | 24,00 | -11,11% | - |
| 29.07.2026 | 27,80 | 28,00 | 26,60 | 27,00 | -4,26% | - |
| 28.07.2026 | 28,40 | 28,40 | 26,60 | 28,20 | 0,00% | - |
| 27.07.2026 | 29,80 | 30,20 | 28,00 | 28,20 | -6,00% | - |
| 24.07.2026 | 29,20 | 30,80 | 29,00 | 30,00 | 1,35% | - |
| 23.07.2026 | 30,00 | 30,40 | 29,20 | 29,60 | -1,99% | - |
| 22.07.2026 | 30,60 | 31,00 | 30,20 | 30,20 | -1,95% | - |
| 21.07.2026 | 29,80 | 31,00 | 28,60 | 30,80 | 4,05% | - |
| 20.07.2026 | 29,60 | 30,80 | 29,60 | 29,60 | -0,67% | - |
| 17.07.2026 | 28,80 | 29,80 | 27,80 | 29,80 | 3,47% | - |
| 16.07.2026 | 27,60 | 29,40 | 27,20 | 28,80 | 2,86% | - |
| 15.07.2026 | 27,00 | 29,00 | 26,60 | 28,00 | 2,94% | - |
| 14.07.2026 | 26,20 | 27,20 | 25,80 | 27,20 | 3,03% | - |
| 13.07.2026 | 26,80 | 27,60 | 26,40 | 26,40 | -2,94% | - |
| 10.07.2026 | 26,60 | 27,60 | 26,60 | 27,20 | 0,74% | - |
| 09.07.2026 | 26,20 | 28,20 | 25,60 | 27,00 | 2,27% | - |
| 08.07.2026 | 26,80 | 27,40 | 26,40 | 26,40 | -4,35% | - |
| 07.07.2026 | 26,60 | 27,60 | 26,00 | 27,60 | 2,22% | - |
| 06.07.2026 | 27,20 | 27,80 | 27,00 | 27,00 | 0,00% | - |
| 03.07.2026 | 27,40 | 27,40 | 26,80 | 27,00 | -2,17% | - |
| 02.07.2026 | 26,80 | 28,20 | 26,40 | 27,60 | 2,22% | - |
| 01.07.2026 | 25,20 | 27,20 | 24,60 | 27,00 | 6,30% | - |
| 30.06.2026 | 23,60 | 25,60 | 23,40 | 25,40 | 6,72% | - |
| 29.06.2026 | 23,60 | 24,00 | 22,80 | 23,80 | 0,00% | - |
| 26.06.2026 | 22,00 | 23,80 | 21,80 | 23,80 | 5,31% | - |
| 25.06.2026 | 21,60 | 22,80 | 21,00 | 22,60 | 4,63% | - |
| 24.06.2026 | 21,00 | 21,60 | 20,80 | 21,60 | 1,89% | - |
| 23.06.2026 | 21,40 | 21,80 | 20,60 | 21,20 | -1,85% | - |
| 22.06.2026 | 21,00 | 21,80 | 21,00 | 21,60 | 2,86% | - |
| 19.06.2026 | 21,20 | 21,20 | 20,60 | 21,00 | -0,94% | - |
| 18.06.2026 | 20,00 | 21,40 | 19,80 | 21,20 | 4,95% | - |
| 17.06.2026 | 20,80 | 21,40 | 19,90 | 20,20 | -4,72% | - |
| 16.06.2026 | 21,20 | 21,60 | 20,40 | 21,20 | 0,95% | - |
| 15.06.2026 | 21,00 | 21,00 | 20,20 | 21,00 | 0,96% | - |
| 12.06.2026 | 21,00 | 21,40 | 20,60 | 20,80 | -0,95% | - |
| 11.06.2026 | 20,20 | 21,20 | 19,70 | 21,00 | 2,94% | - |
| 10.06.2026 | 21,40 | 21,80 | 20,40 | 20,40 | -5,56% | - |
| 09.06.2026 | 21,60 | 22,00 | 20,80 | 21,60 | 0,00% | - |
| 08.06.2026 | 21,00 | 22,00 | 19,90 | 21,60 | 4,85% | - |
| 05.06.2026 | 21,20 | 21,60 | 20,60 | 20,60 | -3,74% | - |
| 04.06.2026 | 21,80 | 22,60 | 21,20 | 21,40 | -0,93% | - |
| 03.06.2026 | 20,40 | 22,00 | 20,40 | 21,60 | 13,68% | - |
| 02.06.2026 | 19,60 | 19,90 | 19,00 | 19,00 | -3,55% | 2,00 |
| 01.06.2026 | 19,60 | 20,00 | 18,70 | 19,70 | 1,55% | - |
| 29.05.2026 | 19,90 | 20,20 | 19,40 | 19,40 | -3,00% | 2,00 |
| 28.05.2026 | 20,20 | 20,40 | 19,80 | 20,00 | -0,99% | - |
| 27.05.2026 | 19,60 | 20,40 | 19,40 | 20,20 | 2,54% | - |
| 26.05.2026 | 19,40 | 19,80 | 19,10 | 19,70 | 2,60% | - |
| 25.05.2026 | 19,30 | 19,30 | 19,20 | 19,20 | -1,03% | 24,00 |
| 22.05.2026 | 19,30 | 19,90 | 18,90 | 19,40 | 0,52% | - |
| 21.05.2026 | 20,20 | 20,20 | 19,10 | 19,30 | -4,46% | - |
| 20.05.2026 | 20,80 | 21,20 | 20,20 | 20,20 | -3,81% | - |
| 19.05.2026 | 21,00 | 21,60 | 20,80 | 21,00 | -1,87% | - |
| 18.05.2026 | 21,20 | 21,80 | 20,60 | 21,40 | -1,83% | - |
| 15.05.2026 | 22,60 | 22,60 | 21,80 | 21,80 | -4,39% | - |
| 14.05.2026 | 23,00 | 23,20 | 22,60 | 22,80 | 0,00% | - |
| 13.05.2026 | 21,80 | 23,20 | 21,80 | 22,80 | 4,59% | - |
| 12.05.2026 | 20,80 | 21,80 | 20,80 | 21,80 | 3,81% | 60,00 |
| 11.05.2026 | 20,80 | 21,60 | 20,80 | 21,00 | 0,00% | - |
| 08.05.2026 | 20,40 | 21,20 | 20,40 | 21,00 | 2,94% | - |
| 07.05.2026 | 21,20 | 21,20 | 20,20 | 20,40 | -2,86% | - |
| 06.05.2026 | 21,40 | 21,80 | 21,00 | 21,00 | -1,87% | - |
| 05.05.2026 | 23,20 | 23,60 | 21,40 | 21,40 | -6,96% | - |
| 04.05.2026 | 23,20 | 25,00 | 23,00 | 23,00 | -1,71% | - |
| 30.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 29.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 28.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 27.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 24.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 23.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 22.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |