Acadia Healthcare Company

OTC:ACHC.Q, US00404A1097
+ Acadia Healthcare Company op mijn watchlist
27,080 22:00
-2,020 (-6,94%)

Historische koersen - oktober 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 okt 62,990 62,420 61,950
63,410 2.429.391 -1,000 -1,58%
02 okt 0,000 58,800 58,750
62,338 1.780.003 -3,620 -5,80%
03 okt 0,000 56,710 56,300
59,000 2.749.320 -2,090 -3,55%
04 okt 56,700 55,800 55,070
56,820 2.498.322 -0,910 -1,60%
07 okt 0,000 54,955 54,530
56,175 1.891.480 -0,845 -1,51%
08 okt 0,000 55,260 54,730
56,090 1.928.912 +0,305 +0,55%
09 okt 55,380 54,350 53,650
56,270 2.018.031 -0,910 -1,65%
10 okt 54,850 55,470 53,860
55,540 1.362.168 +1,120 +2,06%
11 okt 55,090 54,820 54,414
55,580 1.040.689 -0,650 -1,17%
14 okt 54,880 56,930 54,500
56,945 915.975 +2,110 +3,85%
15 okt 56,840 56,960 56,520
58,940 1.082.655 +0,030 +0,05%
16 okt 56,890 57,390 56,455
58,650 875.439 +0,430 +0,75%
17 okt 0,000 59,320 56,510
59,390 1.116.034 +1,930 +3,36%
18 okt 0,000 52,030 51,070
60,520 6.209.363 -7,290 -12,29%
21 okt 52,310 53,160 51,750
54,150 2.263.331 +1,130 +2,17%
22 okt 53,060 51,660 51,540
53,075 1.269.222 -1,500 -2,82%
23 okt 0,000 50,760 50,200
51,845 1.543.466 -0,900 -1,74%
24 okt 50,760 51,220 50,360
51,620 1.538.806 +0,460 +0,91%
25 okt 0,000 50,890 50,255
51,980 1.270.253 -0,330 -0,64%
28 okt 51,160 51,490 51,160
52,140 1.462.238 +0,600 +1,18%
29 okt 51,690 51,600 51,050
52,390 660.051 +0,110 +0,21%
30 okt 50,840 52,090 50,590
52,315 1.226.043 +0,490 +0,95%
31 okt 45,500 42,653 42,460
45,750 5.678.789 -9,438 -18,12%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront