21,200€
-0,93%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |