27,400€
3,79%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 26,90 | 28,40 | 26,70 | 28,30 | 7,20% | - |
| 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% | - |
| 21.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | - |
| 20.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 17.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 16.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 15.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 14.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 13.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -5,26% | - |
| 10.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 09.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 08.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 07.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 6,00% | - |
| 02.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 01.04.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 31.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 30.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -4,41% | - |
| 27.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 26.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 6,19% | - |
| 25.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 24.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
| 23.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 20.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 19.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 18.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 4,66% | - |
| 17.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -5,39% | - |
| 16.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 13.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 12.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -5,61% | - |
| 11.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 10.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 09.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 06.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 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% | - |