Holen Sie sich die Stockscreener-App
29.93
1.29%
-0.39
Vorhandelsmarkt:
30.64
0.71
+2.37%
Acadia Healthcare Company Inc-Aktien (ACHC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-03-24 | $29.30 | $28.55 | $0.75 | 1,527,167.0 | +0.87% |
| 2025-03-21 | $29.04 | $28.32 | $0.72 | 1,829,321.0 | -1.10% |
| 2025-03-20 | $29.91 | $28.91 | $1.00 | 1,602,559.0 | -0.85% |
| 2025-03-19 | $29.52 | $28.79 | $0.74 | 1,607,130.0 | +0.41% |
| 2025-03-18 | $29.84 | $29.05 | $0.7848 | 1,240,709.0 | -0.99% |
| 2025-03-17 | $29.74 | $28.55 | $1.19 | 1,155,016.0 | +3.12% |
| 2025-03-14 | $29.54 | $28.11 | $1.43 | 1,597,476.0 | +1.31% |
| 2025-03-13 | $29.37 | $27.85 | $1.52 | 2,068,970.0 | -2.26% |
| 2025-03-12 | $29.12 | $27.61 | $1.51 | 2,214,606.0 | -1.03% |
| 2025-03-11 | $30.02 | $28.67 | $1.35 | 1,232,671.0 | -2.51% |
| 2025-03-10 | $31.43 | $29.85 | $1.58 | 1,828,962.0 | -2.29% |
| 2025-03-07 | $31.20 | $29.44 | $1.76 | 3,290,040.0 | +2.21% |
| 2025-03-06 | $30.82 | $29.34 | $1.48 | 2,783,058.0 | +0.77% |
| 2025-03-05 | $30.95 | $28.19 | $2.76 | 2,401,605.0 | -2.56% |
| 2025-03-04 | $30.51 | $30.30 | $0.21 | 2,944,514.0 | +4.10% |
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 | $29.37 | $1.60 | 4,128,567.0 | +0.00% |
| 2025-03 | $31.43 | $27.61 | $3.82 | 48,408,067.0 | -0.17% |
| 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% |
0.23%
0.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):