Echtzeit-Aktienkurs Acadia Healthcare Co. Inc.
Bid:
Ask:
Aktienkurse zur Acadia Healthcare Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 55,30 | 57,06 | 0,00 | 55,23 | 7,50% | - |
| 25.02.2021 | 53,20 | 53,69 | 50,61 | 51,37 | -5,63% | - |
| 24.02.2021 | 53,02 | 54,79 | 52,99 | 54,44 | 3,55% | - |
| 23.02.2021 | 52,21 | 52,76 | 51,53 | 52,57 | 0,85% | - |
| 22.02.2021 | 51,55 | 52,80 | 51,33 | 52,13 | 0,77% | - |
| 19.02.2021 | 51,20 | 52,32 | 51,10 | 51,73 | 2,21% | - |
| 18.02.2021 | 50,26 | 51,28 | 49,90 | 50,61 | -2,49% | - |
| 17.02.2021 | 51,89 | 52,44 | 51,19 | 51,90 | -0,45% | - |
| 16.02.2021 | 52,93 | 53,14 | 51,63 | 52,13 | -2,16% | - |
| 12.02.2021 | 52,57 | 53,49 | 52,24 | 53,28 | 0,17% | - |
| 11.02.2021 | 53,11 | 53,65 | 52,43 | 53,19 | -0,22% | - |
| 10.02.2021 | 53,48 | 54,40 | 52,80 | 53,31 | -0,76% | - |
| 09.02.2021 | 52,92 | 53,97 | 52,44 | 53,72 | 0,08% | - |
| 08.02.2021 | 54,85 | 54,92 | 53,43 | 53,67 | -1,24% | - |
| 05.02.2021 | 53,80 | 54,62 | 53,33 | 54,35 | -1,15% | - |
| 04.02.2021 | 54,55 | 55,24 | 54,41 | 54,98 | 0,71% | - |
| 03.02.2021 | 53,12 | 54,67 | 53,03 | 54,59 | 2,52% | - |
| 02.02.2021 | 53,10 | 53,71 | 52,93 | 53,25 | 0,52% | - |
| 01.02.2021 | 53,08 | 53,08 | 52,96 | 52,98 | 4,84% | - |
| 29.01.2021 | 50,92 | 51,42 | 49,61 | 50,53 | -0,73% | - |
| 28.01.2021 | 51,10 | 51,62 | 50,47 | 50,90 | 2,88% | - |
| 27.01.2021 | 49,44 | 50,38 | 49,17 | 49,48 | -3,10% | - |
| 26.01.2021 | 51,52 | 51,73 | 50,93 | 51,06 | -1,41% | - |
| 25.01.2021 | 51,79 | 51,79 | 51,79 | 51,79 | -0,61% | - |
| 22.01.2021 | 51,47 | 52,42 | 51,35 | 52,11 | 0,79% | - |
| 21.01.2021 | 52,33 | 52,47 | 51,44 | 51,70 | -0,73% | - |
| 20.01.2021 | 51,44 | 52,44 | 51,35 | 52,08 | 2,01% | - |
| 19.01.2021 | 50,93 | 51,13 | 50,09 | 51,06 | 0,66% | - |
| 15.01.2021 | 50,57 | 51,74 | 50,57 | 50,72 | -0,11% | - |
| 14.01.2021 | 52,44 | 52,56 | 50,63 | 50,78 | -1,39% | - |
| 13.01.2021 | 51,82 | 52,43 | 51,24 | 51,49 | -0,72% | - |
| 12.01.2021 | 51,80 | 52,48 | 51,60 | 51,87 | 0,26% | - |
| 11.01.2021 | 52,25 | 52,46 | 50,99 | 51,73 | -0,55% | - |
| 08.01.2021 | 52,31 | 52,94 | 51,77 | 52,02 | -1,60% | - |
| 07.01.2021 | 53,02 | 53,17 | 52,42 | 52,86 | 0,45% | - |
| 06.01.2021 | 52,00 | 52,97 | 51,45 | 52,63 | 4,30% | - |
| 05.01.2021 | 51,30 | 51,59 | 50,36 | 50,46 | -0,12% | - |
| 04.01.2021 | 49,95 | 50,59 | 48,92 | 50,52 | 0,45% | - |
| 31.12.2020 | 49,56 | 50,78 | 49,25 | 50,29 | -0,15% | - |
| 30.12.2020 | 49,76 | 50,62 | 49,32 | 50,37 | 3,60% | - |
| 29.12.2020 | 48,01 | 48,74 | 47,92 | 48,62 | -1,70% | - |
| 28.12.2020 | 47,47 | 49,46 | 47,47 | 49,46 | 1,33% | - |
| 24.12.2020 | 48,94 | 50,20 | 48,09 | 48,81 | -0,72% | - |
| 23.12.2020 | 49,55 | 49,91 | 48,92 | 49,16 | 1,42% | - |
| 22.12.2020 | 48,91 | 48,91 | 48,06 | 48,47 | -0,27% | - |
| 21.12.2020 | 48,28 | 48,97 | 48,09 | 48,60 | -0,73% | - |
| 18.12.2020 | 49,64 | 50,09 | 48,38 | 48,96 | -2,17% | - |
| 17.12.2020 | 49,54 | 50,10 | 49,11 | 50,04 | 3,13% | - |
| 16.12.2020 | 48,15 | 48,82 | 48,00 | 48,52 | 4,12% | - |
| 15.12.2020 | 47,77 | 58,62 | 46,60 | 46,60 | -1,62% | - |
| 14.12.2020 | 47,84 | 48,02 | 47,00 | 47,37 | 0,57% | - |
| 11.12.2020 | 47,02 | 53,64 | 46,91 | 47,10 | -0,98% | - |
| 10.12.2020 | 46,96 | 54,19 | 45,69 | 47,56 | 2,17% | - |
| 09.12.2020 | 45,17 | 52,65 | 44,77 | 46,55 | 6,68% | - |
| 08.12.2020 | 42,44 | 43,69 | 38,98 | 43,64 | 3,13% | - |
| 07.12.2020 | 42,32 | 42,94 | 42,12 | 42,31 | -2,14% | - |
| 04.12.2020 | 42,57 | 43,52 | 38,10 | 43,24 | 1,87% | - |
| 03.12.2020 | 41,93 | 46,29 | 41,65 | 42,44 | 0,51% | - |
| 02.12.2020 | 41,86 | 47,35 | 40,84 | 42,23 | 0,76% | - |
| 01.12.2020 | 43,08 | 43,22 | 41,84 | 41,91 | -0,92% | - |
| 30.11.2020 | 42,62 | 42,71 | 42,10 | 42,30 | -2,08% | - |
| 27.11.2020 | 43,16 | 43,53 | 42,89 | 43,20 | 1,23% | - |
| 25.11.2020 | 43,72 | 43,72 | 42,66 | 42,67 | -2,77% | - |
| 24.11.2020 | 44,42 | 44,72 | 43,41 | 43,89 | 0,06% | - |
| 23.11.2020 | 42,88 | 44,29 | 42,88 | 43,86 | 1,79% | - |
| 20.11.2020 | 43,33 | 43,75 | 42,85 | 43,09 | 1,90% | - |
| 19.11.2020 | 43,79 | 43,79 | 41,86 | 42,29 | -1,28% | - |
| 18.11.2020 | 43,43 | 44,10 | 42,68 | 42,84 | -0,93% | - |
| 17.11.2020 | 43,43 | 44,02 | 42,52 | 43,24 | 3,54% | - |
| 16.11.2020 | 42,60 | 43,14 | 41,23 | 41,76 | 0,06% | - |
| 13.11.2020 | 41,16 | 42,14 | 40,93 | 41,73 | 4,21% | - |
| 12.11.2020 | 41,03 | 41,81 | 39,70 | 40,05 | 0,91% | - |
| 11.11.2020 | 39,66 | 40,62 | 38,81 | 39,69 | -2,22% | - |
| 10.11.2020 | 39,90 | 40,93 | 39,73 | 40,59 | 2,10% | - |
| 09.11.2020 | 40,24 | 41,19 | 39,50 | 39,75 | 4,06% | - |
| 06.11.2020 | 38,61 | 39,10 | 38,19 | 38,20 | -1,13% | - |
| 05.11.2020 | 37,99 | 39,34 | 37,99 | 38,64 | 5,27% | - |
| 04.11.2020 | 37,30 | 37,63 | 36,09 | 36,70 | -1,94% | - |
| 03.11.2020 | 36,51 | 37,59 | 36,16 | 37,43 | 8,23% | - |
| 02.11.2020 | 34,97 | 35,37 | 0,00 | 34,58 | -2,82% | - |
| 30.10.2020 | 35,70 | 35,70 | 35,59 | 35,59 | 22,90% | - |
| 29.10.2020 | 28,42 | 29,09 | 27,95 | 28,96 | 0,00% | - |
| 28.10.2020 | 29,73 | 30,05 | 28,78 | 28,96 | -4,25% | - |
| 27.10.2020 | 30,24 | 30,24 | 30,24 | 30,24 | -1,21% | - |
| 26.10.2020 | 30,45 | 30,65 | 29,64 | 30,61 | -0,91% | - |
| 23.10.2020 | 30,76 | 31,24 | 30,40 | 30,89 | -2,72% | - |
| 22.10.2020 | 32,63 | 32,63 | 31,03 | 31,76 | -1,49% | - |
| 21.10.2020 | 33,03 | 33,32 | 31,78 | 32,24 | -4,26% | - |
| 20.10.2020 | 33,56 | 33,71 | 32,76 | 33,67 | 1,88% | - |
| 19.10.2020 | 0,00 | 33,70 | 0,00 | 33,05 | 1,43% | - |
| 16.10.2020 | 33,62 | 33,78 | 32,59 | 32,59 | -3,67% | - |
| 15.10.2020 | 33,26 | 34,27 | 32,84 | 33,83 | 2,59% | - |
| 14.10.2020 | 33,47 | 33,88 | 32,97 | 32,97 | -0,44% | - |
| 13.10.2020 | 32,22 | 33,33 | 32,13 | 33,12 | 1,25% | - |
| 12.10.2020 | 32,51 | 32,77 | 32,29 | 32,71 | 1,00% | - |
| 09.10.2020 | 32,32 | 32,53 | 31,75 | 32,38 | 1,01% | - |
| 08.10.2020 | 31,32 | 32,12 | 31,16 | 32,06 | 2,41% | - |
| 07.10.2020 | 32,03 | 32,31 | 31,18 | 31,30 | -0,18% | - |
| 06.10.2020 | 31,73 | 32,48 | 31,06 | 31,36 | 0,10% | - |
| 05.10.2020 | 31,96 | 31,96 | 31,32 | 31,33 | 0,82% | - |