Acadia Healthcare Inc
WKN: A1JNMF / ISIN: US00404A1097Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 18.07.12 | 17,00 | 17,32 | 16,09 | 17,21 | 935131 |
| 17.07.12 | 17,92 | 18,15 | 17,41 | 17,90 | 81782 |
| 13.07.12 | 18,03 | 18,90 | 18,03 | 18,71 | 73437 |
| 12.07.12 | 18,06 | 18,06 | 17,17 | 17,99 | 93254 |
| 11.07.12 | 18,12 | 18,30 | 17,59 | 18,19 | 113704 |
| 10.07.12 | 18,55 | 18,61 | 17,90 | 18,03 | 90126 |
| 09.07.12 | 18,90 | 18,95 | 18,38 | 18,49 | 85033 |
| 06.07.12 | 18,47 | 19,09 | 18,25 | 18,96 | 90199 |
| 05.07.12 | 19,31 | 19,92 | 18,61 | 18,64 | 227965 |
| 03.07.12 | 18,39 | 19,49 | 18,39 | 19,37 | 182610 |
| 02.07.12 | 17,58 | 18,42 | 17,35 | 18,35 | 241690 |
| 29.06.12 | 17,66 | 17,87 | 17,19 | 17,54 | 363543 |
| 28.06.12 | 17,40 | 17,59 | 16,74 | 17,14 | 115440 |
| 27.06.12 | 17,04 | 17,84 | 17,03 | 17,52 | 323200 |
| 26.06.12 | 17,15 | 17,33 | 16,85 | 17,06 | 160684 |
| 25.06.12 | 16,35 | 16,91 | 16,00 | 16,85 | 202788 |
| 22.06.12 | 16,95 | 17,00 | 16,05 | 16,51 | 1762196 |
| 21.06.12 | 17,00 | 17,20 | 16,30 | 16,80 | 287918 |
| 20.06.12 | 16,98 | 17,47 | 16,11 | 16,96 | 208944 |
| 19.06.12 | 17,00 | 17,25 | 16,84 | 17,06 | 141988 |
| 18.06.12 | 16,91 | 17,37 | 16,56 | 16,95 | 152350 |
| 15.06.12 | 16,83 | 17,01 | 16,63 | 16,94 | 291687 |
| 14.06.12 | 16,96 | 17,29 | 16,72 | 16,90 | 149767 |
| 13.06.12 | 17,46 | 17,46 | 16,49 | 17,00 | 116532 |
| 12.06.12 | 17,10 | 17,58 | 16,68 | 17,45 | 140973 |
