Acadia Healthcare Company Inc (ACHC)

ACHC
🏛️ Vereinigte Staaten →
24.53
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 23.64 24.55 23.25 24.53 2.7M
2025-09-25 24.55 25.04 23.75 23.77 3.3M
2025-09-24 22.89 24.63 22.89 24.60 4.3M
2025-09-23 22.99 23.09 21.96 22.02 3.1M
2025-09-22 21.99 23.26 21.72 23.02 4.2M
2025-09-19 21.96 22.35 21.85 22.14 18.8M
2025-09-18 22.26 22.62 21.90 22.07 2.3M
2025-09-17 21.80 22.87 21.72 21.92 3.3M
2025-09-16 21.67 21.93 21.38 21.71 2.4M
2025-09-15 21.66 21.69 21.13 21.42 2.0M
2025-09-12 22.26 22.26 21.61 21.73 2.2M
2025-09-11 21.16 22.48 21.16 22.31 2.3M
2025-09-10 22.64 22.86 20.91 21.06 4.3M
2025-09-09 22.52 23.60 21.87 23.30 2.6M
2025-09-08 23.99 23.99 22.52 22.54 2.9M
2025-09-05 23.70 24.42 23.54 23.72 2.0M
2025-09-04 23.34 23.91 22.88 23.65 3.0M
2025-09-03 23.53 23.73 23.19 23.33 2.7M
2025-09-02 22.71 23.48 22.28 23.45 2.9M
2025-08-29 22.74 23.34 22.62 22.96 2.7M
2025-08-28 22.25 22.67 21.96 22.62 2.8M
2025-08-27 21.51 22.20 21.44 22.19 2.3M
2025-08-26 22.22 22.35 21.51 21.55 1.9M
2025-08-25 22.24 22.29 21.90 22.17 1.5M
2025-08-22 21.61 22.69 21.37 22.44 1.6M
2025-08-21 21.06 21.72 21.06 21.42 1.9M
2025-08-20 21.49 21.83 21.29 21.30 1.8M
2025-08-19 21.47 22.05 21.22 21.59 2.2M
2025-08-18 21.24 21.70 21.11 21.13 2.3M
2025-08-15 20.97 21.16 20.63 20.98 2.1M
2025-08-14 19.92 20.75 19.58 20.66 3.1M
2025-08-13 20.25 21.00 20.21 20.77 2.9M
2025-08-12 19.25 20.35 19.10 20.33 2.9M
2025-08-11 19.29 19.62 18.77 19.07 3.1M
2025-08-08 18.30 19.28 18.22 19.24 2.9M
2025-08-07 18.17 18.62 17.75 18.20 3.5M
2025-08-06 20.78 22.04 17.13 18.00 6.4M
2025-08-05 21.48 22.51 21.48 21.76 3.4M
2025-08-04 21.15 21.65 20.88 21.37 2.2M
2025-08-01 21.68 21.81 20.83 21.09 1.9M
2025-07-31 22.31 22.56 21.70 21.77 2.0M
2025-07-30 22.37 22.59 21.91 22.45 1.6M
2025-07-29 22.49 23.13 22.23 22.26 1.9M
2025-07-28 22.38 23.13 22.21 22.69 2.1M
2025-07-25 21.74 22.32 21.58 22.26 1.5M
2025-07-24 22.78 23.02 21.74 21.74 1.6M
2025-07-23 22.19 23.02 22.04 22.97 1.3M
2025-07-22 21.89 22.86 21.83 22.04 1.6M
2025-07-21 21.99 22.26 21.63 21.64 1.5M
2025-07-18 22.74 22.90 21.91 21.92 1.3M
2025-07-17 22.65 23.03 22.38 22.77 0.9M
2025-07-16 23.45 23.45 22.35 22.68 1.1M
2025-07-15 24.36 24.64 23.16 23.27 1.4M
2025-07-14 24.09 24.35 23.83 24.08 1.4M
2025-07-11 24.43 24.60 23.82 24.36 1.4M
2025-07-10 24.46 25.04 23.99 24.69 1.6M
2025-07-09 24.32 24.66 24.00 24.42 1.6M
2025-07-08 23.35 24.68 23.34 24.12 1.9M
2025-07-07 23.30 23.40 22.94 23.32 2.0M
2025-07-03 23.48 23.98 23.07 23.36 1.5M
2025-07-02 23.49 23.66 22.89 23.19 2.0M
2025-07-01 22.69 23.88 22.23 23.49 2.7M
2025-06-30 22.01 23.19 21.68 22.69 4.3M
2025-06-27 22.06 22.15 21.62 21.90 2.8M
2025-06-26 21.09 22.42 21.09 22.06 2.3M
2025-06-25 21.48 21.48 20.72 20.94 1.9M
2025-06-24 21.05 21.63 20.85 21.52 1.3M
2025-06-23 21.39 21.46 20.36 20.85 2.2M
2025-06-20 21.75 22.15 21.26 21.56 2.3M
2025-06-18 20.75 21.61 20.57 21.52 1.6M
2025-06-17 20.81 21.07 20.52 20.85 1.5M
2025-06-16 21.23 21.47 20.47 21.12 1.7M
2025-06-13 21.99 22.26 21.05 21.23 1.7M
2025-06-12 22.58 22.70 22.11 22.13 1.2M
2025-06-11 22.63 22.92 22.20 22.77 4.5M
2025-06-10 22.19 22.95 21.35 22.61 4.5M
2025-06-09 22.78 22.97 21.47 21.99 2.2M
2025-06-06 22.87 23.18 22.51 22.74 0.9M
2025-06-05 22.57 22.88 22.35 22.63 0.9M
2025-06-04 22.50 23.27 22.47 22.60 1.4M
2025-06-03 21.69 22.55 21.28 22.44 2.0M
2025-06-02 22.55 22.78 21.42 21.63 1.4M
2025-05-30 22.71 22.91 22.16 22.64 1.7M
2025-05-29 23.02 23.22 22.52 22.85 0.9M
2025-05-28 23.54 23.54 22.69 22.75 1.1M
2025-05-27 22.96 23.58 22.71 23.52 1.3M
2025-05-23 22.39 22.77 22.30 22.53 1.5M
2025-05-22 23.30 23.33 22.57 22.96 1.6M
2025-05-21 24.79 25.11 23.48 23.51 1.9M
2025-05-20 25.08 25.42 24.58 25.20 1.4M
2025-05-19 25.75 25.88 24.91 25.08 1.9M
2025-05-16 25.67 26.25 25.36 26.15 2.1M
2025-05-15 25.76 25.96 24.41 25.64 2.4M
2025-05-14 27.00 27.33 25.30 25.72 2.8M
2025-05-13 26.26 28.48 25.15 26.94 9.0M
2025-05-12 24.78 26.06 24.72 25.84 3.4M
2025-05-09 24.39 24.65 23.83 23.84 1.6M
2025-05-08 24.29 24.77 24.01 24.22 5.2M
2025-05-07 23.94 24.30 23.49 24.16 2.1M
2025-05-06 22.70 23.98 22.36 23.80 2.5M
2025-05-05 23.34 23.53 22.72 22.81 1.5M
2025-05-02 23.21 23.60 22.78 23.31 1.9M
2025-05-01 23.38 23.42 22.60 22.78 2.2M
2025-04-30 22.14 23.50 21.74 23.40 6.5M
2025-04-29 22.09 22.64 21.30 22.35 2.6M
2025-04-28 22.15 22.77 21.77 22.18 1.4M
2025-04-25 22.18 22.54 21.71 22.15 1.9M
2025-04-24 21.38 22.50 21.38 22.18 1.9M
2025-04-23 21.11 22.07 21.07 21.20 4.2M
2025-04-22 21.37 21.51 20.37 20.60 4.8M
2025-04-21 23.75 23.95 20.36 21.49 4.7M
2025-04-17 23.75 24.34 23.36 23.91 6.3M
2025-04-16 24.71 25.20 23.79 23.84 4.6M
2025-04-15 26.20 26.49 24.71 24.73 2.9M
2025-04-14 26.68 26.76 25.82 26.39 2.2M
2025-04-11 27.25 27.45 25.98 26.15 2.2M
2025-04-10 28.93 28.93 26.40 27.08 3.2M
2025-04-09 27.02 30.17 26.62 29.10 4.3M
2025-04-08 27.16 28.05 26.79 27.12 2.8M
2025-04-07 26.36 27.48 25.41 26.42 2.6M
2025-04-04 27.65 27.77 26.72 27.37 1.6M
2025-04-03 28.70 29.00 28.02 28.38 2.2M
2025-04-02 29.65 30.14 29.18 29.21 2.1M
2025-04-01 30.44 30.97 29.37 29.93 4.1M
2025-03-31 29.91 31.04 29.70 30.32 2.8M
2025-03-28 30.06 30.39 29.89 30.12 1.5M
2025-03-27 29.67 30.23 29.31 30.12 1.5M
2025-03-26 28.86 30.23 28.71 29.66 2.3M
2025-03-25 29.06 29.77 28.49 28.81 1.4M
2025-03-24 28.75 29.30 28.55 28.94 1.5M
2025-03-21 28.83 29.04 28.32 28.69 1.9M
2025-03-20 29.16 29.91 28.91 29.01 1.6M
2025-03-19 29.00 29.53 28.79 29.26 1.7M
2025-03-18 29.25 29.84 29.06 29.14 1.3M
2025-03-17 28.55 29.74 28.55 29.43 1.2M
2025-03-14 28.33 29.54 28.12 28.54 1.7M
2025-03-13 28.87 29.37 27.85 28.17 2.1M
2025-03-12 29.12 29.12 27.61 28.82 2.6M
2025-03-11 29.94 30.02 28.67 29.12 1.2M
2025-03-10 30.65 31.43 29.85 29.87 1.8M
2025-03-07 29.98 31.21 29.44 30.57 3.3M
2025-03-06 29.47 30.82 29.35 29.91 2.8M
2025-03-05 30.44 30.95 28.19 29.68 2.5M
2025-03-04 28.68 30.91 28.09 30.46 5.9M
2025-03-03 30.46 30.55 29.19 29.26 5.4M
2025-02-28 32.50 33.58 29.79 29.98 7.8M
2025-02-27 41.22 42.85 40.17 40.26 2.8M
2025-02-26 42.23 42.23 40.90 41.00 1.5M
2025-02-25 40.59 42.41 40.59 42.35 1.7M
2025-02-24 39.82 40.87 39.70 40.67 1.3M
2025-02-21 40.59 40.89 39.57 39.65 1.3M
2025-02-20 40.90 41.64 40.58 40.67 0.7M
2025-02-19 40.97 41.61 40.67 40.89 0.8M
2025-02-18 41.11 42.07 41.01 41.09 0.8M
2025-02-14 41.86 42.00 40.88 41.06 0.8M
2025-02-13 41.57 42.01 41.00 41.75 0.6M
2025-02-12 41.86 42.18 41.00 41.28 1.1M
2025-02-11 42.79 42.96 41.84 41.98 0.9M
2025-02-10 42.10 43.26 41.54 42.85 0.9M
2025-02-07 42.97 43.59 41.94 41.96 1.5M
2025-02-06 45.11 45.19 42.19 42.72 1.9M
2025-02-05 45.14 45.47 44.67 45.00 1.2M
2025-02-04 44.24 45.19 44.02 45.06 0.8M
2025-02-03 44.15 44.90 43.99 44.80 0.8M
2025-01-31 45.11 45.41 44.75 45.11 1.0M
2025-01-30 44.01 45.61 43.78 45.10 0.7M
2025-01-29 43.47 44.05 43.22 43.74 0.8M
2025-01-28 44.54 45.04 43.33 43.54 0.9M
2025-01-27 44.43 45.43 43.94 44.68 0.9M
2025-01-24 44.24 44.71 43.37 44.18 1.2M
2025-01-23 44.55 45.12 43.30 44.50 0.7M
2025-01-22 44.27 44.93 44.05 44.26 0.9M
2025-01-21 43.75 44.46 43.54 44.37 1.7M
2025-01-17 42.09 44.34 41.62 43.78 2.5M
2025-01-16 43.02 43.48 41.77 41.95 1.3M
2025-01-15 45.06 45.19 42.81 43.04 3.0M
2025-01-14 45.33 45.62 42.98 44.37 2.1M
2025-01-13 44.47 47.08 43.91 45.41 2.0M
2025-01-10 45.04 45.64 44.88 44.92 1.9M
2025-01-08 44.67 45.61 44.57 45.12 2.5M
2025-01-07 46.01 46.84 44.80 45.13 2.3M
2025-01-06 44.74 45.26 44.25 44.85 3.5M
2025-01-03 41.15 44.48 40.83 44.32 2.5M
2025-01-02 39.90 41.41 39.76 40.77 1.1M