66,052$
-1,02%
Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 67,43 | 67,43 | 64,83 | 66,01 | -1,07% | - |
| 02.05.2024 | 70,14 | 72,34 | 66,39 | 66,73 | -8,58% | 2.802.922,00 |
| 01.05.2024 | 74,15 | 74,73 | 72,96 | 72,99 | -1,28% | 706.913,00 |
| 30.04.2024 | 74,93 | 74,93 | 73,88 | 73,94 | -0,90% | 694.332,00 |
| 29.04.2024 | 73,56 | 74,82 | 73,56 | 74,61 | 1,39% | 514.160,00 |
| 26.04.2024 | 73,75 | 74,65 | 73,21 | 73,59 | 0,29% | 689.372,00 |
| 25.04.2024 | 71,99 | 73,77 | 71,39 | 73,38 | 3,08% | 1.103.907,00 |
| 24.04.2024 | 70,46 | 71,36 | 70,14 | 71,19 | 0,64% | 454.423,00 |
| 23.04.2024 | 70,48 | 71,32 | 69,94 | 70,74 | 0,66% | 539.126,00 |
| 22.04.2024 | 70,20 | 70,84 | 69,91 | 70,28 | 0,16% | 581.688,00 |
| 19.04.2024 | 70,73 | 70,73 | 69,74 | 70,16 | -0,18% | 399.420,00 |
| 18.04.2024 | 70,14 | 70,76 | 69,46 | 70,29 | 0,06% | 612.938,00 |
| 17.04.2024 | 71,21 | 71,66 | 70,09 | 70,25 | -1,03% | 441.319,00 |
| 16.04.2024 | 73,46 | 73,91 | 70,81 | 70,98 | -3,01% | 654.249,00 |
| 15.04.2024 | 73,74 | 73,99 | 71,75 | 73,18 | 0,00% | 831.065,00 |
| 12.04.2024 | 74,76 | 74,96 | 73,13 | 73,18 | -2,39% | 559.460,00 |
| 11.04.2024 | 75,99 | 76,77 | 74,87 | 74,97 | -1,10% | 453.920,00 |
| 10.04.2024 | 75,32 | 76,03 | 75,31 | 75,81 | -0,77% | 326.271,00 |
| 09.04.2024 | 75,70 | 76,75 | 75,53 | 76,39 | 1,27% | 374.642,00 |
| 08.04.2024 | 75,66 | 76,21 | 75,12 | 75,43 | -0,71% | 322.686,00 |
| 05.04.2024 | 75,08 | 76,22 | 74,12 | 75,97 | 1,25% | 418.306,00 |
| 04.04.2024 | 76,24 | 76,43 | 74,70 | 75,03 | -1,04% | 597.806,00 |
| 03.04.2024 | 75,80 | 76,29 | 75,18 | 75,82 | 0,05% | 420.867,00 |
| 02.04.2024 | 75,72 | 76,07 | 74,88 | 75,78 | -0,41% | 849.236,00 |
| 01.04.2024 | 79,38 | 79,45 | 75,15 | 76,09 | -3,95% | 936.288,00 |
| 28.03.2024 | 78,59 | 80,03 | 78,39 | 79,22 | 1,12% | 777.102,00 |
| 27.03.2024 | 77,44 | 78,38 | 77,10 | 78,34 | 2,01% | 490.904,00 |
| 26.03.2024 | 76,58 | 76,95 | 76,06 | 76,80 | 0,72% | 617.316,00 |
| 25.03.2024 | 76,60 | 76,97 | 76,10 | 76,25 | -0,31% | 424.963,00 |
| 22.03.2024 | 75,22 | 76,50 | 75,00 | 76,49 | 1,26% | 582.488,00 |
| 21.03.2024 | 77,47 | 77,47 | 75,40 | 75,54 | -2,04% | 1.027.455,00 |
| 20.03.2024 | 78,55 | 78,55 | 76,21 | 77,11 | -1,77% | 528.783,00 |
| 19.03.2024 | 78,17 | 78,87 | 77,25 | 78,50 | 0,45% | 514.209,00 |
| 18.03.2024 | 78,43 | 78,92 | 77,59 | 78,15 | 0,46% | 692.649,00 |
| 15.03.2024 | 78,32 | 79,09 | 77,20 | 77,79 | -1,37% | 1.487.338,00 |
| 14.03.2024 | 77,87 | 78,91 | 76,57 | 78,87 | 0,65% | 788.142,00 |
| 13.03.2024 | 80,16 | 81,14 | 75,64 | 78,36 | -2,43% | 1.549.499,00 |
| 12.03.2024 | 80,54 | 80,87 | 79,38 | 80,31 | -0,27% | 1.044.226,00 |
| 11.03.2024 | 81,82 | 81,82 | 80,37 | 80,53 | -1,56% | 692.699,00 |
| 08.03.2024 | 83,74 | 84,44 | 81,66 | 81,81 | -2,21% | 619.581,00 |
| 07.03.2024 | 85,09 | 85,96 | 83,47 | 83,66 | -1,24% | 477.768,00 |
| 06.03.2024 | 84,49 | 85,50 | 84,49 | 84,71 | -0,09% | 277.762,00 |
| 05.03.2024 | 85,34 | 85,89 | 84,22 | 84,79 | -0,97% | 300.802,00 |
| 04.03.2024 | 84,00 | 86,56 | 83,62 | 85,62 | 1,94% | 447.358,00 |
| 01.03.2024 | 83,78 | 84,88 | 82,82 | 83,99 | 0,65% | 365.819,00 |
| 29.02.2024 | 83,21 | 84,93 | 83,00 | 83,45 | 0,02% | 781.182,00 |
| 28.02.2024 | 86,67 | 86,67 | 82,53 | 83,43 | -4,65% | 1.043.848,00 |
| 27.02.2024 | 85,69 | 87,77 | 84,59 | 87,50 | 2,35% | 801.820,00 |
| 26.02.2024 | 83,95 | 86,41 | 83,95 | 85,49 | 1,42% | 654.013,00 |
| 23.02.2024 | 84,47 | 85,23 | 84,01 | 84,29 | -0,40% | 446.182,00 |
| 22.02.2024 | 83,69 | 85,56 | 83,65 | 84,63 | 1,05% | 323.074,00 |
| 21.02.2024 | 83,88 | 84,74 | 83,09 | 83,75 | -0,26% | 385.991,00 |
| 20.02.2024 | 82,53 | 84,00 | 82,48 | 83,97 | 1,30% | 443.300,00 |
| 16.02.2024 | 83,16 | 83,91 | 82,63 | 82,89 | -0,36% | 324.040,00 |
| 15.02.2024 | 83,07 | 84,01 | 82,67 | 83,19 | 0,90% | 387.446,00 |
| 14.02.2024 | 82,82 | 82,90 | 81,75 | 82,45 | 0,27% | 417.565,00 |
| 13.02.2024 | 82,79 | 83,11 | 81,59 | 82,23 | -1,89% | 304.686,00 |
| 12.02.2024 | 82,06 | 84,53 | 81,92 | 83,81 | 2,13% | 562.545,00 |
| 09.02.2024 | 80,52 | 82,40 | 79,95 | 82,06 | 2,28% | 490.114,00 |
| 08.02.2024 | 79,11 | 81,02 | 79,03 | 80,23 | 0,78% | 367.436,00 |
| 07.02.2024 | 80,27 | 81,19 | 79,28 | 79,61 | -0,30% | 362.899,00 |
| 06.02.2024 | 79,07 | 79,87 | 79,07 | 79,85 | 1,29% | 267.979,00 |
| 05.02.2024 | 79,89 | 80,09 | 78,44 | 78,83 | -1,83% | 443.258,00 |
| 02.02.2024 | 81,52 | 81,52 | 79,66 | 80,30 | -1,80% | 671.555,00 |
| 01.02.2024 | 82,35 | 82,60 | 81,19 | 81,77 | -0,45% | 728.079,00 |
| 31.01.2024 | 84,61 | 85,09 | 81,36 | 82,14 | -2,61% | 1.076.113,00 |
| 30.01.2024 | 85,12 | 85,99 | 84,10 | 84,34 | -0,73% | 596.318,00 |
| 29.01.2024 | 83,83 | 85,19 | 83,79 | 84,96 | 0,93% | 254.647,00 |
| 26.01.2024 | 84,28 | 84,99 | 84,16 | 84,18 | 0,36% | 265.721,00 |
| 25.01.2024 | 82,76 | 83,95 | 82,60 | 83,88 | 1,50% | 245.503,00 |
| 24.01.2024 | 84,35 | 85,06 | 82,63 | 82,64 | -1,81% | 381.111,00 |
| 23.01.2024 | 85,43 | 85,60 | 83,97 | 84,16 | -1,41% | 321.679,00 |
| 22.01.2024 | 86,39 | 87,39 | 84,84 | 85,36 | -0,65% | 387.786,00 |
| 19.01.2024 | 85,08 | 85,95 | 84,29 | 85,92 | 1,01% | 296.320,00 |
| 18.01.2024 | 83,58 | 85,12 | 83,23 | 85,06 | 1,83% | 369.047,00 |
| 17.01.2024 | 84,47 | 84,74 | 82,98 | 83,53 | -1,52% | 424.107,00 |
| 16.01.2024 | 85,65 | 85,71 | 83,98 | 84,82 | -1,21% | 563.528,00 |
| 12.01.2024 | 84,99 | 86,00 | 84,19 | 85,86 | 1,35% | 878.774,00 |
| 11.01.2024 | 84,04 | 84,92 | 82,99 | 84,72 | 1,15% | 621.397,00 |
| 10.01.2024 | 80,17 | 84,28 | 79,61 | 83,76 | 4,50% | 746.177,00 |
| 09.01.2024 | 79,07 | 80,78 | 79,07 | 80,15 | 0,29% | 318.558,00 |
| 08.01.2024 | 78,62 | 80,00 | 78,62 | 79,92 | 0,85% | 399.227,00 |
| 05.01.2024 | 79,11 | 82,10 | 78,60 | 79,25 | 1,17% | 748.350,00 |
| 04.01.2024 | 76,63 | 78,47 | 75,94 | 78,33 | 2,23% | 846.555,00 |
| 03.01.2024 | 77,61 | 77,64 | 76,43 | 76,62 | -2,06% | 386.301,00 |
| 02.01.2024 | 76,97 | 78,94 | 76,96 | 78,23 | 0,60% | 452.141,00 |
| 29.12.2023 | 78,13 | 78,53 | 77,09 | 77,76 | -0,63% | 354.659,00 |
| 28.12.2023 | 78,47 | 79,18 | 77,98 | 78,25 | -0,55% | 223.739,00 |
| 27.12.2023 | 78,93 | 79,10 | 77,70 | 78,69 | -0,13% | 249.471,00 |
| 26.12.2023 | 78,02 | 79,02 | 77,39 | 78,79 | 1,19% | 269.590,00 |
| 22.12.2023 | 76,95 | 77,88 | 76,81 | 77,86 | 1,53% | 328.986,00 |
| 21.12.2023 | 76,28 | 77,06 | 75,93 | 76,69 | 1,39% | 321.099,00 |
| 20.12.2023 | 76,78 | 77,94 | 75,58 | 75,64 | -1,15% | 440.854,00 |
| 19.12.2023 | 75,80 | 77,25 | 75,80 | 76,52 | 1,04% | 318.974,00 |
| 18.12.2023 | 75,98 | 75,98 | 74,92 | 75,73 | 0,40% | 410.936,00 |
| 15.12.2023 | 77,62 | 78,71 | 75,38 | 75,43 | -2,80% | 1.214.798,00 |
| 14.12.2023 | 79,00 | 79,67 | 76,87 | 77,60 | -1,73% | 767.570,00 |
| 13.12.2023 | 75,69 | 78,98 | 75,69 | 78,97 | 4,03% | 621.483,00 |
| 12.12.2023 | 74,65 | 77,24 | 74,65 | 75,91 | 1,27% | 657.748,00 |
| 11.12.2023 | 73,79 | 74,98 | 71,52 | 74,96 | 2,32% | 657.344,00 |