Hot Features
프리미엄
Acadia Healthcare Company Inc (ACHC)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.39 | -5.42980828695 | 80.85 | 82.405 | 76.29 | 1091030 | 79.24460753 | CS |
| 4 | 4.78 | 6.66852678571 | 71.68 | 82.405 | 70.27 | 814755 | 76.84108031 | CS |
| 12 | 10.46 | 15.8484848485 | 66 | 82.405 | 64.11 | 944721 | 70.48658249 | CS |
| 26 | -8.03 | -9.50408332347 | 84.49 | 85.96 | 62.04 | 891900 | 70.9963241 | CS |
| 52 | 1.96 | 2.63087248322 | 74.5 | 87.77 | 62.04 | 704473 | 73.03612547 | CS |
| 156 | 8.45 | 12.4246434348 | 68.01 | 89.85 | 50.07 | 613378 | 72.61790329 | CS |
| 260 | 49.97 | 188.637221593 | 26.49 | 89.85 | 11.09 | 622038 | 57.53205301 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725662100 | 76.46 | -1.68 | -2.15 | 78.29 | 78.96 | 76.29 | 606881 |
| 1725575700 | 78.14 | -1.02 | -1.29 | 79.02 | 79.47 | 77.69 | 718138 |
| 1725489300 | 79.16 | 0.95 | 1.21 | 78.34 | 79.51 | 78.1805 | 954950 |
| 1725402900 | 78.21 | -3.72 | -4.54 | 78.1 | 79.78 | 77.27 | 1847489 |
| 1725057300 | 81.93 | 1.08 | 1.34 | 80.85 | 82.405 | 79.835 | 983107 |
| 1724970900 | 80.85 | 1.79 | 2.26 | 79.38 | 81.71 | 78 | 1087639 |
| 1724884500 | 79.06 | 0.92 | 1.18 | 78.13 | 79.13 | 77.68 | 552968 |
| 1724798100 | 78.14 | -0.21 | -0.27 | 78.12 | 78.64 | 76.875 | 550608 |
| 1724711700 | 78.35 | -1.56 | -1.95 | 79.76 | 80.65 | 77.795 | 651216 |
| 1724452500 | 79.91 | 3.69 | 4.84 | 76.17 | 80.15 | 76.17 | 1195098 |
| 1724366100 | 76.22 | -0.51 | -0.66 | 76.95 | 77.5 | 75.8 | 571102 |
| 1724279700 | 76.73 | 1.78 | 2.37 | 74.98 | 77.04 | 72.96 | 841288 |
| 1724193300 | 74.95 | -0.24 | -0.32 | 75.21 | 75.87 | 74.125 | 440942 |
| 1724106900 | 75.19 | 0.72 | 0.97 | 74.32 | 75.29 | 72.52 | 540429 |
| 1723847700 | 74.47 | 0.34 | 0.46 | 73.74 | 75.99 | 73.57 | 701691 |
| 1723761300 | 74.13 | 1.46 | 2.01 | 73.5 | 74.53 | 72.76 | 562912 |
| 1723674900 | 72.67 | -0.36 | -0.49 | 72.91 | 73.085 | 71.98 | 941886 |
| 1723588500 | 73.03 | 2.05 | 2.89 | 71.47 | 73.41 | 70.91 | 908394 |
| 1723502100 | 70.98 | -0.6 | -0.84 | 71.51 | 71.87 | 70.515 | 703178 |
| 1723242900 | 71.58 | -0.12 | -0.17 | 71.68 | 72.7 | 70.27 | 869986 |
| 1723156500 | 71.7 | 0.96 | 1.36 | 70.67 | 71.76 | 70.67 | 722562 |
| 1723070100 | 70.74 | -0.2 | -0.28 | 70.73 | 72.06 | 70.61 | 793018 |
| 1722983700 | 70.94 | -0.08 | -0.11 | 70.97 | 73.04 | 68.3737 | 730225 |
| 1722897300 | 71.02 | -1.35 | -1.87 | 71.93 | 71.93 | 68.91 | 1165645 |
| 1722638100 | 72.37 | -1.72 | -2.32 | 73.69 | 74.38 | 70.36 | 1685232 |
| 1722551700 | 74.09 | 9.24 | 14.25 | 69.26 | 75.81 | 68.062 | 3828474 |
| 1722465300 | 64.849999 | -2.53 | -3.75 | 67.69 | 67.69 | 64.73 | 1393976 |
| 1722378900 | 67.38 | 1.85 | 2.82 | 65.53 | 67.82 | 64.599999 | 1405689 |
| 1722292500 | 65.53 | -1.06 | -1.59 | 66.59 | 66.59 | 65.18 | 1565984 |
| 1722033300 | 66.59 | 1.53 | 2.35 | 65.66 | 67.105 | 65.425 | 1592338 |
| 1721946900 | 65.06 | -1.22 | -1.84 | 66.459999 | 66.87 | 64.66 | 1429004 |
| 1721860500 | 66.28 | 0.63 | 0.96 | 65.81 | 67.15 | 65.03 | 2072222 |
| 1721774100 | 65.65 | 0.3 | 0.46 | 65.739999 | 67.03 | 65.209999 | 1004037 |
| 1721687700 | 65.349999 | 0.19 | 0.29 | 65.379999 | 65.819999 | 64.53 | 736970 |
| 1721428500 | 65.16 | -1.28 | -1.93 | 66.489999 | 66.489999 | 64.91 | 536620 |
| 1721342100 | 66.44 | -0.79 | -1.18 | 67.25 | 68.9 | 66.379999 | 456980 |
| 1721255700 | 67.23 | -1.25 | -1.83 | 68.46 | 69.83 | 67.14 | 1006111 |
| 1721169300 | 68.48 | 3.3 | 5.06 | 65.47 | 68.54 | 64.72 | 1194006 |
| 1721082900 | 65.18 | -2.01 | -2.99 | 66.98 | 67.069999 | 64.86 | 873757 |
| 1720823700 | 67.19 | 0.08 | 0.12 | 67.36 | 68.87 | 67.16 | 717446 |
| 1720737300 | 67.11 | 2.95 | 4.60 | 64.569999 | 67.16 | 64.33 | 871325 |
| 1720650900 | 64.16 | -1.27 | -1.94 | 65.45 | 66.11 | 64.11 | 1171548 |
| 1720564500 | 65.43 | -0.21 | -0.32 | 65.569999 | 65.925 | 64.66 | 668597 |
| 1720478100 | 65.64 | -0.29 | -0.44 | 65.97 | 66.625 | 64.985 | 664376 |
| 1720218900 | 65.93 | -0.81 | -1.21 | 66.69 | 67 | 65.47 | 361933 |
| 1720040640 | 66.739999 | 0.62 | 0.94 | 66.64 | 67.069999 | 65.72 | 344437 |
| 1719959700 | 66.12 | -0.89 | -1.33 | 66.989999 | 67 | 65.269999 | 662965 |
| 1719873300 | 67.01 | -1.03 | -1.51 | 67.53 | 68.41 | 66.95 | 674258 |
| 1719614100 | 68.04 | 0 | 0.00 | 68.04 | 68.04 | 68.04 | 0 |
| 1719527700 | 68.04 | 0.96 | 1.43 | 67.03 | 68.06 | 66.23 | 655531 |
| 1719441300 | 67.08 | -0.39 | -0.58 | 67.12 | 67.3085 | 66 | 593881 |
| 1719354900 | 67.47 | -1.33 | -1.93 | 68.8 | 69.18 | 66 | 587429 |
| 1719268500 | 68.8 | 0.18 | 0.26 | 68.83 | 69.14 | 67.73 | 759685 |
| 1719009300 | 68.62 | 1.02 | 1.51 | 67.87 | 69.42 | 67.36 | 1081055 |
| 1718922900 | 67.6 | -0.69 | -1.01 | 68.29 | 69.55 | 67.46 | 968482 |
| 1718750100 | 68.29 | 2.49 | 3.78 | 66.01 | 69.01 | 65.735 | 956117 |
| 1718663700 | 65.8 | 0.4 | 0.61 | 65.11 | 65.86 | 64.79 | 785220 |
| 1718404500 | 65.4 | -0.94 | -1.42 | 66 | 66.08 | 64.67 | 909494 |
| 1718318100 | 66.34 | -1.47 | -2.17 | 67.55 | 67.55 | 66.22 | 794978 |
| 1718231700 | 67.81 | -0.7 | -1.02 | 68.8 | 69.72 | 67.75 | 490261 |
| 1718145300 | 68.51 | -1.08 | -1.55 | 69.4 | 69.4 | 68.05 | 503909 |
| 1718058900 | 69.59 | 0.17 | 0.24 | 68.83 | 69.88 | 68.22 | 578240 |
