22.44
price up icon3.74%   0.81
after-market Handel nachbörslich: 22.50 0.06 +0.27%
loading

Acadia Healthcare Company Inc-Aktien (ACHC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06-03 $22.55 $21.28 $1.27 1,926,016.0 +3.74%
2025-06-02 $22.78 $21.41 $1.37 1,397,077.0 -4.46%
2025-05-30 $22.91 $22.16 $0.75 1,666,930.0 -0.92%
2025-05-29 $23.22 $22.52 $0.705 943,910.0 +0.44%
2025-05-28 $23.54 $22.69 $0.85 1,070,320.0 -3.27%
2025-05-27 $23.57 $22.71 $0.865 1,299,851.0 +4.39%
2025-05-23 $22.77 $22.30 $0.47 1,532,972.0 -1.87%
2025-05-22 $23.33 $22.57 $0.76 1,584,011.0 -2.34%
2025-05-21 $25.11 $23.48 $1.63 1,850,059.0 -6.71%
2025-05-20 $25.41 $24.58 $0.835 1,402,506.0 +0.48%
2025-05-19 $25.88 $24.91 $0.97 1,873,033.0 -4.09%
2025-05-16 $26.25 $25.36 $0.89 2,120,582.0 +1.99%
2025-05-15 $25.96 $24.41 $1.55 2,422,205.0 -0.31%
2025-05-14 $27.33 $25.30 $2.03 2,803,278.0 -4.53%
2025-05-13 $28.48 $25.15 $3.33 9,007,440.0 +4.26%
2025-05-12 $26.06 $24.72 $1.34 3,424,723.0 +8.39%
2025-05-09 $24.65 $23.83 $0.82 1,573,806.0 -1.57%
2025-05-08 $24.77 $24.01 $0.76 5,063,660.0 +0.25%
2025-05-07 $24.30 $23.49 $0.81 2,043,728.0 +1.51%
2025-05-06 $23.98 $22.36 $1.62 2,379,756.0 +4.34%

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
2025-06 $22.78 $21.28 $1.50 5,249,109.0 -0.88%
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%

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%
$94.49
price up icon 0.00%
$31.70
price down icon 0.50%
medical_care_facilities FMS
$28.33
price down icon 1.63%
medical_care_facilities CHE
$568.39
price down icon 0.35%
$150.63
price up icon 1.74%
medical_care_facilities DVA
$135.99
price up icon 1.18%
Kapitalisierung:     |  Volumen (24h):