Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Acadia Healthcare Company Inc | ACHC | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
73,94 |
ACHC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 70,46 | 74,93 | 70,14 | 73,43 | 686.172 | 3,48 | 4,94% |
1 Monat | 75,80 | 76,77 | 69,46 | 73,09 | 547.545 | -1,86 | -2,45% |
3 Monate | 80,27 | 87,77 | 69,46 | 78,11 | 595.162 | -6,33 | -7,89% |
6 Monate | 73,22 | 87,77 | 69,46 | 77,70 | 549.669 | 0,72 | 0,98% |
1 Jahr | 72,40 | 87,77 | 66,49 | 75,46 | 563.833 | 1,54 | 2,13% |
3 Jahre | 62,11 | 89,85 | 50,07 | 72,54 | 539.661 | 11,83 | 19,05% |
5 Jahre | 33,43 | 89,85 | 11,09 | 54,18 | 598.621 | 40,51 | 121,18% |
ACHC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
01 Mai 2024 | 73,94 | -0,67 | -0,90% | 74,93 | 74,93 | 73,88 | 694.353 |
30 Apr 2024 | 74,61 | 1,02 | 1,39% | 73,56 | 74,82 | 73,56 | 514.160 |
27 Apr 2024 | 73,59 | 0,21 | 0,29% | 73,75 | 74,645 | 73,2093 | 689.372 |
26 Apr 2024 | 73,38 | 2,19 | 3,08% | 72,02 | 73,77 | 71,385 | 1.078.552 |
25 Apr 2024 | 71,19 | 0,45 | 0,64% | 70,46 | 71,36 | 70,14 | 454.423 |
24 Apr 2024 | 70,74 | 0,48 | 0,68% | 70,48 | 71,32 | 69,9393 | 539.126 |
23 Apr 2024 | 70,26 | 0,10 | 0,14% | 70,20 | 70,84 | 69,905 | 581.688 |
20 Apr 2024 | 70,16 | -0,12 | -0,17% | 70,73 | 70,73 | 69,735 | 399.420 |
19 Apr 2024 | 70,28 | 0,03 | 0,04% | 70,14 | 70,76 | 69,46 | 612.938 |
18 Apr 2024 | 70,25 | -0,73 | -1,03% | 71,21 | 71,66 | 70,09 | 441.319 |
17 Apr 2024 | 70,98 | -2,13 | -2,91% | 72,22 | 72,51 | 70,81 | 645.910 |
16 Apr 2024 | 73,11 | -0,07 | -0,10% | 73,74 | 73,9899 | 71,745 | 831.065 |
13 Apr 2024 | 73,18 | -1,80 | -2,40% | 74,76 | 74,955 | 73,13 | 559.460 |
12 Apr 2024 | 74,98 | -0,82 | -1,08% | 75,99 | 76,77 | 74,87 | 453.564 |
11 Apr 2024 | 75,80 | -0,59 | -0,77% | 75,575 | 76,03 | 75,31 | 324.848 |
10 Apr 2024 | 76,39 | 0,96 | 1,27% | 75,70 | 76,75 | 75,53 | 374.642 |
09 Apr 2024 | 75,43 | -0,54 | -0,71% | 75,66 | 76,21 | 75,12 | 322.686 |
06 Apr 2024 | 75,97 | 0,95 | 1,27% | 74,825 | 76,22 | 74,825 | 414.703 |
05 Apr 2024 | 75,02 | -0,80 | -1,06% | 76,24 | 76,43 | 74,70 | 597.802 |
04 Apr 2024 | 75,82 | 0,08 | 0,11% | 75,80 | 76,29 | 75,18 | 420.867 |
03 Apr 2024 | 75,74 | -0,33 | -0,43% | 75,72 | 76,01 | 74,88 | 844.039 |
02 Apr 2024 | 76,07 | -3,15 | -3,98% | 79,22 | 79,445 | 75,15 | 936.288 |