Acadia Healthcare Inc
WKN: A1JNMF / ISIN: US00404A1097Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 15.10.25 | 25,01 | 25,21 | 24,24 | 24,68 | 435838 |
| 14.10.25 | 24,03 | 25,20 | 23,70 | 24,93 | 310558 |
| 13.10.25 | 24,67 | 24,80 | 24,23 | 24,29 | 636556 |
| 10.10.25 | 25,27 | 25,32 | 24,23 | 24,26 | 689770 |
| 09.10.25 | 25,98 | 26,22 | 25,14 | 25,18 | 664237 |
| 08.10.25 | 26,74 | 27,30 | 25,56 | 25,60 | 1010008 |
| 07.10.25 | 26,70 | 27,50 | 26,70 | 27,23 | 1028955 |
| 06.10.25 | 27,16 | 27,23 | 26,16 | 26,46 | 955430 |
| 03.10.25 | 24,67 | 27,27 | 27,09 | 27,15 | 1036865 |
| 02.10.25 | 24,67 | 26,72 | 24,58 | 26,62 | 1152079 |
| 01.10.25 | 24,64 | 25,28 | 24,22 | 24,55 | 667334 |
| 30.09.25 | 24,40 | 24,87 | 24,35 | 24,77 | 734243 |
| 29.09.25 | 24,74 | 24,74 | 23,81 | 24,54 | 1109620 |
| 26.09.25 | 23,64 | 24,55 | 23,31 | 24,53 | 795289 |
| 25.09.25 | 24,55 | 25,03 | 23,75 | 23,77 | 868723 |
| 24.09.25 | 22,89 | 24,63 | 22,89 | 24,59 | 1291507 |
| 23.09.25 | 22,99 | 23,06 | 21,96 | 22,02 | 918442 |
| 22.09.25 | 21,99 | 23,25 | 21,76 | 23,02 | 1346404 |
| 19.09.25 | 21,96 | 22,34 | 21,91 | 22,14 | 12279132 |
| 18.09.25 | 22,26 | 22,59 | 21,92 | 22,07 | 441482 |
| 17.09.25 | 21,80 | 22,85 | 21,74 | 21,92 | 537692 |
| 16.09.25 | 21,67 | 21,93 | 21,42 | 21,71 | 993702 |
| 15.09.25 | 21,66 | 21,68 | 21,15 | 21,42 | 534877 |
| 12.09.25 | 22,26 | 22,26 | 21,61 | 21,73 | 610357 |
| 11.09.25 | 21,16 | 22,48 | 21,16 | 22,31 | 753300 |
