Acadia Healthcare Inc
WKN: A1JNMF / ISIN: US00404A1097Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 30.06.25 | 22,01 | 23,18 | 21,69 | 22,70 | 1466517 |
| 27.06.25 | 22,06 | 22,07 | 21,64 | 21,90 | 1177367 |
| 26.06.25 | 21,09 | 22,42 | 21,09 | 22,06 | 1051152 |
| 25.06.25 | 21,48 | 21,48 | 20,74 | 20,94 | 858134 |
| 24.06.25 | 21,05 | 21,63 | 20,86 | 21,52 | 510744 |
| 23.06.25 | 21,39 | 21,39 | 20,36 | 20,85 | 850032 |
| 20.06.25 | 21,75 | 22,09 | 21,27 | 21,56 | 1189416 |
| 18.06.25 | 20,75 | 21,61 | 20,63 | 21,52 | 707566 |
| 17.06.25 | 20,81 | 21,05 | 20,55 | 20,85 | 667746 |
| 16.06.25 | 21,23 | 21,42 | 20,49 | 21,12 | 652071 |
| 13.06.25 | 21,99 | 22,26 | 21,06 | 21,23 | 743422 |
| 12.06.25 | 22,58 | 22,58 | 22,11 | 22,13 | 560077 |
| 11.06.25 | 22,63 | 22,90 | 22,21 | 22,77 | 2067404 |
| 10.06.25 | 22,19 | 22,93 | 21,38 | 22,61 | 2346745 |
| 09.06.25 | 22,78 | 22,78 | 21,49 | 21,99 | 862458 |
| 06.06.25 | 22,87 | 23,14 | 22,53 | 22,74 | 339198 |
| 05.06.25 | 22,57 | 22,88 | 22,35 | 22,64 | 191983 |
| 04.06.25 | 22,50 | 23,26 | 22,47 | 22,60 | 552662 |
| 03.06.25 | 21,69 | 22,55 | 21,35 | 22,44 | 694302 |
| 02.06.25 | 22,55 | 22,78 | 21,42 | 21,63 | 515134 |
| 30.05.25 | 22,71 | 22,91 | 22,22 | 22,64 | 881569 |
| 29.05.25 | 23,02 | 23,14 | 22,52 | 22,85 | 388669 |
| 28.05.25 | 23,54 | 23,54 | 22,70 | 22,75 | 408467 |
| 27.05.25 | 22,96 | 23,56 | 22,76 | 23,52 | 487152 |
| 23.05.25 | 22,39 | 22,76 | 22,33 | 22,53 | 716051 |
