20.60
price down icon4.14%   -0.89
after-market Handel nachbörslich: 21.05 0.45 +2.18%
loading

Acadia Healthcare Company Inc-Aktien (ACHC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-04-22 $21.51 $20.36 $1.15 4,815,721.0 -4.14%
2025-04-21 $23.95 $20.36 $3.59 4,699,923.0 -10.12%
2025-04-17 $24.34 $23.36 $0.98 6,314,142.0 +0.29%
2025-04-16 $25.20 $23.79 $1.41 4,551,247.0 -3.60%
2025-04-15 $26.49 $24.71 $1.78 2,869,022.0 -6.29%
2025-04-14 $26.76 $25.82 $0.94 2,163,250.0 +0.92%
2025-04-11 $27.45 $25.98 $1.47 2,200,198.0 -3.43%
2025-04-10 $28.93 $26.40 $2.53 3,211,674.0 -6.94%
2025-04-09 $30.17 $26.62 $3.55 4,327,103.0 +7.30%
2025-04-08 $28.05 $26.79 $1.27 2,588,546.0 +2.65%
2025-04-07 $27.48 $25.41 $2.07 2,556,373.0 -3.47%
2025-04-04 $27.77 $26.72 $1.05 1,613,368.0 -3.56%
2025-04-03 $29.00 $28.02 $0.9825 2,235,703.0 -2.84%
2025-04-02 $30.14 $29.18 $0.955 2,110,523.0 -2.41%
2025-04-01 $30.97 $29.37 $1.60 4,128,567.0 -1.29%
2025-03-31 $31.04 $29.70 $1.34 2,842,507.0 +0.66%
2025-03-28 $30.39 $29.89 $0.495 1,521,201.0 +0.00%
2025-03-27 $30.23 $29.31 $0.92 1,475,679.0 +1.55%
2025-03-26 $30.23 $28.71 $1.52 2,258,376.0 +2.95%
2025-03-25 $29.77 $28.49 $1.28 1,421,537.0 -0.45%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-04 $30.97 $20.36 $10.61 55,201,081.0 -32.06%
2025-03 $31.43 $27.61 $3.82 44,279,500.0 +1.13%
2025-02 $45.47 $29.79 $15.68 28,906,162.0 -33.54%
2025-01 $47.08 $39.76 $7.32 32,459,758.0 +13.77%

Acadia Healthcare Company Inc-Aktien (ACHC) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $42.77 $36.80 $5.98 30,985,847.0 -5.05%
2024-11 $44.51 $36.50 $8.01 28,999,956.0 -4.83%
2024-10 $63.41 $42.46 $20.95 44,660,399.0 -32.68%
2024-09 $79.83 $53.22 $26.61 27,713,212.0 -22.60%
2024-08 $82.41 $68.06 $14.34 20,597,731.0 +26.34%
2024-07 $69.83 $64.11 $5.72 21,080,500.0 -3.98%
2024-06 $72.50 $64.67 $7.83 15,156,719.0 -1.96%
2024-05 $74.73 $62.04 $12.69 27,017,728.0 -6.83%
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%
$92.43
price up icon 0.65%
$31.54
price up icon 0.93%
$122.06
price up icon 1.78%
medical_care_facilities CHE
$579.50
price up icon 2.82%
medical_care_facilities EHC
$99.00
price up icon 3.00%
medical_care_facilities THC
$114.68
price up icon 3.87%
Kapitalisierung:     |  Volumen (24h):