Holen Sie sich die Stockscreener-App
39.65
2.51%
-1.02
Acadia Healthcare Company Inc-Aktien (ACHC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $40.89 | $39.56 | $1.33 | 1,300,370.0 | -2.51% |
| 2025-02-20 | $41.64 | $40.58 | $1.06 | 732,262.0 | -0.54% |
| 2025-02-19 | $41.60 | $40.67 | $0.935 | 793,994.0 | -0.49% |
| 2025-02-18 | $42.06 | $41.01 | $1.05 | 762,096.0 | +0.07% |
| 2025-02-14 | $42.00 | $40.88 | $1.12 | 735,921.0 | -1.65% |
| 2025-02-13 | $42.01 | $41.00 | $1.01 | 628,333.0 | +1.14% |
| 2025-02-12 | $42.18 | $41.00 | $1.18 | 1,045,136.0 | -1.67% |
| 2025-02-11 | $42.96 | $41.84 | $1.12 | 903,221.0 | -2.03% |
| 2025-02-10 | $43.26 | $41.54 | $1.72 | 878,551.0 | +2.12% |
| 2025-02-07 | $43.59 | $41.94 | $1.65 | 1,418,795.0 | -1.78% |
| 2025-02-06 | $45.19 | $42.19 | $3.00 | 1,934,092.0 | -5.07% |
| 2025-02-05 | $45.47 | $44.67 | $0.80 | 1,176,567.0 | -0.13% |
| 2025-02-04 | $45.19 | $44.02 | $1.17 | 783,724.0 | +0.58% |
| 2025-02-03 | $44.90 | $43.98 | $0.915 | 745,117.0 | -0.69% |
| 2025-01-31 | $45.41 | $44.75 | $0.66 | 944,766.0 | +0.02% |
| 2025-01-30 | $45.61 | $43.78 | $1.83 | 665,229.0 | +3.11% |
| 2025-01-29 | $44.05 | $43.22 | $0.825 | 827,902.0 | +0.46% |
| 2025-01-28 | $45.04 | $43.33 | $1.71 | 873,382.0 | -2.55% |
| 2025-01-27 | $45.43 | $43.94 | $1.49 | 863,297.0 | +1.13% |
| 2025-01-24 | $44.71 | $43.37 | $1.34 | 1,200,536.0 | -0.72% |
| 2025-01-23 | $45.12 | $43.30 | $1.82 | 645,515.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $45.47 | $39.56 | $5.91 | 15,138,549.0 | -12.10% |
| 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% |
1.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):