Holen Sie sich die Stockscreener-App
31.04
1.99%
-0.63
Handel nachbörslich:
31.04
Acadia Healthcare Company Inc-Aktien (ACHC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-15 | $32.03 | $30.89 | $1.14 | 1,210,214.0 | -1.99% |
| 2026-10-14 | $31.89 | $29.84 | $2.05 | 1,928,487.0 | +4.76% |
| 2026-10-13 | $30.80 | $29.59 | $1.21 | 1,269,862.0 | +0.50% |
| 2026-10-12 | $30.21 | $29.07 | $1.14 | 1,205,275.0 | +2.84% |
| 2026-10-09 | $29.45 | $28.31 | $1.14 | 1,383,727.0 | +2.70% |
| 2026-10-08 | $29.06 | $28.39 | $0.6731 | 1,301,426.0 | -2.57% |
| 2026-10-07 | $29.66 | $28.66 | $0.995 | 1,652,181.0 | +0.65% |
| 2026-10-06 | $29.25 | $28.43 | $0.825 | 1,417,729.0 | +0.59% |
| 2026-10-05 | $28.92 | $27.83 | $1.09 | 2,431,130.0 | +2.89% |
| 2026-10-02 | $28.32 | $26.76 | $1.56 | 1,444,101.0 | +4.20% |
| 2026-10-01 | $27.73 | $26.72 | $1.02 | 1,179,502.0 | -2.07% |
| 2026-09-30 | $28.18 | $27.20 | $0.98 | 1,365,734.0 | -1.93% |
| 2026-09-29 | $28.25 | $27.40 | $0.85 | 920,811.0 | +0.47% |
| 2026-09-28 | $28.05 | $27.00 | $1.05 | 1,120,913.0 | -0.64% |
| 2026-09-25 | $28.38 | $27.43 | $0.95 | 1,150,322.0 | +1.04% |
| 2026-09-24 | $28.65 | $27.31 | $1.34 | 1,870,391.0 | -2.49% |
| 2026-09-23 | $29.78 | $28.09 | $1.70 | 2,464,969.0 | -2.93% |
| 2026-09-22 | $29.69 | $28.55 | $1.14 | 2,061,238.0 | +3.52% |
| 2026-09-21 | $29.14 | $28.31 | $0.83 | 1,492,763.0 | +0.14% |
| 2026-09-18 | $29.27 | $27.75 | $1.52 | 2,683,267.0 | -1.67% |
| 2026-09-17 | $29.08 | $28.16 | $0.92 | 1,474,853.0 | +2.31% |
| 2026-09-16 | $28.38 | $27.08 | $1.30 | 1,214,434.0 | +2.85% |
| 2026-09-15 | $28.03 | $26.97 | $1.06 | 1,186,386.0 | -2.21% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $32.03 | $26.72 | $5.31 | 16,423,634.0 | +12.87% |
| 2026-09 | $29.80 | $26.85 | $2.95 | 29,285,942.0 | -0.22% |
| 2026-08 | $32.95 | $26.62 | $6.33 | 36,786,842.0 | -6.95% |
| 2026-07 | $35.83 | $26.62 | $9.21 | 70,177,822.0 | +0.30% |
| 2026-06 | $29.72 | $22.66 | $7.06 | 67,553,667.0 | +27.28% |
| 2026-05 | $30.20 | $22.43 | $7.77 | 51,628,383.0 | -10.41% |
| 2026-04 | $28.57 | $21.60 | $6.97 | 64,955,011.0 | +10.71% |
| 2026-03 | $25.75 | $21.61 | $4.14 | 68,603,529.0 | -0.21% |
| 2026-02 | $23.55 | $12.91 | $10.64 | 84,367,961.0 | +74.40% |
| 2026-01 | $15.79 | $11.43 | $4.36 | 73,389,336.0 | -5.29% |
Acadia Healthcare Company Inc-Aktien (ACHC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $17.45 | $12.63 | $4.81 | 68,201,772.0 | -15.06% |
| 2025-11 | $21.59 | $14.30 | $7.29 | 52,217,105.0 | -20.00% |
| 2025-10 | $27.50 | $21.23 | $6.27 | 49,730,430.0 | -13.17% |
| 2025-09 | $25.04 | $20.91 | $4.13 | 78,248,188.0 | +7.84% |
| 2025-08 | $23.34 | $17.12 | $6.21 | 55,287,231.0 | +5.47% |
| 2025-07 | $25.04 | $21.58 | $3.46 | 34,910,255.0 | -4.05% |
| 2025-06 | $23.27 | $20.36 | $2.91 | 42,210,802.0 | +0.22% |
| 2025-05 | $28.48 | $22.16 | $6.32 | 49,689,667.0 | -3.25% |
| 2025-04 | $30.97 | $20.36 | $10.61 | 68,901,501.0 | -22.82% |
| 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% |
2.27%
2.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):