Holen Sie sich die Stockscreener-App
24.00
0.60%
-0.141
Acadia Healthcare Company Inc-Aktien (ACHC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $24.46 | $23.80 | $0.66 | 881,199.0 | -0.56% |
| 2026-03-12 | $25.05 | $23.60 | $1.45 | 4,330,023.0 | +1.07% |
| 2026-03-11 | $25.12 | $23.65 | $1.47 | 2,501,837.0 | -4.97% |
| 2026-03-10 | $25.20 | $24.27 | $0.93 | 3,007,335.0 | +1.74% |
| 2026-03-09 | $25.13 | $24.08 | $1.05 | 3,486,996.0 | -3.55% |
| 2026-03-06 | $25.75 | $24.20 | $1.55 | 4,444,764.0 | +3.89% |
| 2026-03-05 | $24.88 | $23.57 | $1.30 | 3,379,505.0 | +2.45% |
| 2026-03-04 | $24.18 | $22.36 | $1.82 | 2,720,982.0 | +4.70% |
| 2026-03-03 | $23.13 | $21.71 | $1.42 | 3,428,439.0 | -1.92% |
| 2026-03-02 | $23.84 | $22.43 | $1.41 | 3,844,856.0 | +0.00% |
| 2026-02-27 | $23.55 | $21.72 | $1.83 | 6,328,358.0 | +5.16% |
| 2026-02-26 | $22.31 | $20.88 | $1.43 | 5,839,279.0 | +6.96% |
| 2026-02-25 | $21.98 | $20.30 | $1.68 | 11,012,645.0 | +21.37% |
| 2026-02-24 | $17.50 | $16.48 | $1.02 | 3,406,690.0 | -1.21% |
| 2026-02-23 | $17.52 | $16.43 | $1.09 | 3,219,792.0 | +3.51% |
| 2026-02-20 | $17.02 | $16.24 | $0.785 | 1,840,243.0 | -0.42% |
| 2026-02-19 | $17.13 | $16.57 | $0.56 | 2,743,846.0 | -0.41% |
| 2026-02-18 | $17.05 | $16.46 | $0.585 | 2,380,375.0 | +3.14% |
| 2026-02-17 | $16.95 | $16.23 | $0.72 | 2,519,942.0 | -2.12% |
| 2026-02-13 | $17.11 | $15.85 | $1.26 | 4,151,028.0 | +5.54% |
| 2026-02-12 | $16.07 | $15.34 | $0.73 | 5,290,240.0 | +2.32% |
| 2026-02-11 | $15.80 | $13.30 | $2.50 | 11,260,657.0 | +13.69% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $25.75 | $21.71 | $4.04 | 32,025,936.0 | +2.43% |
| 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% |
1.05%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):