Acadia Healthcare Inc
WKN: A1JNMF / ISIN: US00404A1097Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 19.11.25 | 15,00 | 15,05 | 14,31 | 14,35 | 1112072 |
| 18.11.25 | 15,65 | 15,65 | 14,94 | 15,01 | 748443 |
| 17.11.25 | 16,02 | 16,16 | 15,46 | 15,65 | 666896 |
| 14.11.25 | 15,92 | 16,19 | 15,70 | 16,02 | 1201245 |
| 13.11.25 | 17,20 | 17,28 | 15,99 | 16,09 | 753173 |
| 12.11.25 | 18,20 | 18,20 | 17,33 | 17,42 | 530108 |
| 11.11.25 | 18,19 | 18,60 | 17,99 | 18,24 | 905567 |
| 10.11.25 | 19,19 | 19,32 | 18,03 | 18,18 | 771056 |
| 07.11.25 | 19,75 | 20,02 | 18,97 | 19,51 | 1135900 |
| 06.11.25 | 19,00 | 20,72 | 18,32 | 20,26 | 1693748 |
| 05.11.25 | 20,48 | 21,31 | 20,48 | 20,68 | 1077931 |
| 04.11.25 | 21,04 | 21,42 | 20,61 | 20,66 | 334025 |
| 03.11.25 | 21,45 | 21,59 | 20,66 | 21,30 | 355254 |
| 31.10.25 | 21,66 | 21,66 | 21,24 | 21,50 | 537096 |
| 30.10.25 | 22,75 | 22,80 | 21,74 | 21,76 | 388054 |
| 29.10.25 | 23,12 | 23,72 | 22,91 | 23,01 | 554099 |
| 28.10.25 | 23,18 | 23,60 | 22,60 | 23,17 | 766363 |
| 27.10.25 | 23,36 | 23,57 | 22,69 | 22,95 | 1315431 |
| 24.10.25 | 23,69 | 23,91 | 23,32 | 23,39 | 468198 |
| 23.10.25 | 23,39 | 24,04 | 23,20 | 23,50 | 467640 |
| 22.10.25 | 23,42 | 23,51 | 23,23 | 23,48 | 626265 |
| 21.10.25 | 23,83 | 23,89 | 23,49 | 23,51 | 618790 |
| 20.10.25 | 24,44 | 24,57 | 23,90 | 23,96 | 566862 |
| 17.10.25 | 24,73 | 24,78 | 24,05 | 24,17 | 404168 |
| 16.10.25 | 24,99 | 25,15 | 24,50 | 24,74 | 593188 |
