Holen Sie sich die Stockscreener-App
66.35
0.42%
-0.28
Acadia Healthcare Company Inc-Aktien (ACHC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $67.16 | $65.53 | $1.62 | 701,381.0 | -0.42% |
| 2024-05-16 | $68.47 | $66.07 | $2.40 | 967,621.0 | -3.14% |
| 2024-05-15 | $71.95 | $68.56 | $3.39 | 1,129,367.0 | -3.55% |
| 2024-05-14 | $73.70 | $70.12 | $3.58 | 816,882.0 | -0.47% |
| 2024-05-13 | $73.02 | $70.44 | $2.58 | 1,205,913.0 | -0.21% |
| 2024-05-10 | $72.44 | $69.59 | $2.85 | 1,673,988.0 | +1.87% |
| 2024-05-09 | $70.68 | $65.88 | $4.80 | 1,809,297.0 | +6.71% |
| 2024-05-08 | $67.34 | $65.26 | $2.08 | 719,490.0 | -2.03% |
| 2024-05-07 | $69.28 | $67.37 | $1.91 | 1,419,733.0 | -0.52% |
| 2024-05-06 | $68.52 | $66.29 | $2.23 | 1,552,617.0 | +2.51% |
| 2024-05-03 | $67.24 | $64.74 | $2.50 | 1,207,947.0 | -0.91% |
| 2024-05-02 | $72.34 | $66.39 | $5.95 | 2,792,879.0 | -8.58% |
| 2024-05-01 | $74.73 | $72.96 | $1.77 | 701,858.0 | -1.28% |
| 2024-04-30 | $74.93 | $73.88 | $1.05 | 684,312.0 | -0.90% |
| 2024-04-29 | $74.82 | $73.56 | $1.26 | 508,690.0 | +1.39% |
| 2024-04-26 | $74.64 | $73.21 | $1.44 | 686,485.0 | +0.29% |
| 2024-04-25 | $73.77 | $71.39 | $2.38 | 1,091,970.0 | +3.08% |
| 2024-04-24 | $71.36 | $70.14 | $1.22 | 454,132.0 | +0.64% |
| 2024-04-23 | $71.32 | $69.94 | $1.38 | 535,675.0 | +0.68% |
| 2024-04-22 | $70.84 | $69.91 | $0.935 | 479,610.0 | +0.14% |
| 2024-04-19 | $70.73 | $69.73 | $0.995 | 379,225.0 | -0.17% |
| 2024-04-18 | $70.76 | $69.46 | $1.30 | 611,176.0 | +0.04% |
Acadia Healthcare Company Inc-Aktien (ACHC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Acadia Healthcare Company Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ACHC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Acadia Healthcare Company Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Acadia Healthcare Company Inc-Aktien (ACHC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $74.73 | $64.74 | $9.99 | 17,400,354.0 | -10.27% |
| 2024-04 | $79.44 | $69.46 | $9.98 | 12,538,731.0 | -6.66% |
| 2024-03 | $86.56 | $75.00 | $11.56 | 13,594,878.0 | -5.07% |
| 2024-02 | $87.77 | $78.44 | $9.33 | 10,206,840.0 | +1.59% |
| 2024-01 | $87.39 | $75.94 | $11.45 | 10,550,063.0 | +5.63% |
Acadia Healthcare Company Inc-Aktien (ACHC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $79.67 | $70.14 | $9.53 | 9,856,992.0 | +6.54% |
| 2023-11 | $77.26 | $69.81 | $7.45 | 11,099,903.0 | -0.71% |
| 2023-10 | $79.86 | $66.49 | $13.37 | 13,280,902.0 | +4.55% |
| 2023-09 | $77.88 | $67.62 | $10.25 | 8,907,751.0 | -8.81% |
| 2023-08 | $79.98 | $74.29 | $5.69 | 7,525,439.0 | -2.44% |
| 2023-07 | $81.33 | $70.49 | $10.84 | 16,097,615.0 | -0.77% |
| 2023-06 | $80.17 | $67.20 | $12.97 | 14,601,679.0 | +12.76% |
| 2023-05 | $73.40 | $67.07 | $6.33 | 13,128,508.0 | -2.30% |
| 2023-04 | $76.48 | $69.67 | $6.81 | 11,623,868.0 | +0.06% |
| 2023-03 | $75.28 | $66.87 | $8.41 | 14,702,403.0 | -0.36% |
| 2023-02 | $85.27 | $71.58 | $13.69 | 12,357,975.0 | -13.70% |
| 2023-01 | $86.37 | $80.49 | $5.88 | 8,629,525.0 | +2.07% |
Acadia Healthcare Company Inc-Aktien (ACHC) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $89.75 | $80.83 | $8.92 | 13,198,503.0 | -7.57% |
| 2022-11 | $89.85 | $76.08 | $13.77 | 13,607,303.0 | +9.54% |
| 2022-10 | $84.91 | $73.58 | $11.33 | 12,748,109.0 | +3.99% |
| 2022-09 | $86.75 | $75.65 | $11.10 | 12,730,209.0 | -4.58% |
| 2022-08 | $86.03 | $79.01 | $7.02 | 12,278,338.0 | -1.18% |
| 2022-07 | $83.63 | $68.00 | $15.63 | 13,196,718.0 | +22.59% |
| 2022-06 | $72.08 | $63.20 | $8.88 | 10,038,159.0 | -4.97% |
| 2022-05 | $73.73 | $64.69 | $9.04 | 12,856,872.0 | +4.85% |
| 2022-04 | $76.69 | $65.38 | $11.31 | 16,427,195.0 | +3.59% |
| 2022-03 | $68.47 | $57.80 | $10.67 | 13,564,005.0 | +15.55% |
| 2022-02 | $57.10 | $50.23 | $6.87 | 7,914,827.0 | +7.71% |
| 2022-01 | $61.67 | $50.07 | $11.60 | 9,692,333.0 | -13.26% |
0.50%
0.20%
Kapitalisierung:
|
Volumen (24h):