Acadia Healthcare Inc
WKN: A1JNMF / ISIN: US00404A1097Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 13.12.17 | 32,52 | 33,02 | 31,99 | 32,78 | 1080822 |
| 12.12.17 | 32,28 | 32,98 | 32,28 | 32,48 | 935607 |
| 11.12.17 | 32,39 | 32,95 | 32,07 | 32,10 | 1181653 |
| 08.12.17 | 31,96 | 32,42 | 31,68 | 32,31 | 564484 |
| 07.12.17 | 31,06 | 32,14 | 31,00 | 31,78 | 1132649 |
| 06.12.17 | 31,45 | 31,59 | 30,75 | 31,09 | 1249905 |
| 05.12.17 | 31,51 | 32,08 | 30,85 | 31,36 | 1147963 |
| 04.12.17 | 32,64 | 32,96 | 31,56 | 31,66 | 1272096 |
| 01.12.17 | 31,75 | 32,57 | 30,83 | 32,26 | 1451092 |
| 30.11.17 | 32,90 | 33,68 | 31,71 | 31,83 | 1716346 |
| 29.11.17 | 31,88 | 33,10 | 31,76 | 32,90 | 1191726 |
| 28.11.17 | 31,09 | 31,98 | 30,95 | 31,78 | 1379133 |
| 27.11.17 | 30,38 | 31,14 | 30,28 | 31,04 | 1084040 |
| 24.11.17 | 30,96 | 31,07 | 29,86 | 30,36 | 516048 |
| 22.11.17 | 29,75 | 31,50 | 29,74 | 30,96 | 1425076 |
| 21.11.17 | 29,23 | 29,89 | 28,68 | 29,81 | 1166337 |
| 20.11.17 | 29,83 | 29,92 | 28,82 | 29,01 | 1363798 |
| 17.11.17 | 29,37 | 30,03 | 29,21 | 29,84 | 1705370 |
| 16.11.17 | 28,32 | 29,68 | 28,07 | 29,50 | 2001753 |
| 15.11.17 | 27,75 | 28,26 | 26,92 | 28,15 | 2024033 |
| 14.11.17 | 28,16 | 28,24 | 27,44 | 27,79 | 1506592 |
| 13.11.17 | 28,23 | 28,52 | 27,56 | 28,42 | 997387 |
| 10.11.17 | 28,60 | 28,98 | 27,88 | 28,23 | 1353325 |
| 09.11.17 | 29,12 | 29,37 | 28,46 | 28,63 | 1050711 |
| 08.11.17 | 29,35 | 29,87 | 28,82 | 29,14 | 1122553 |
