Echtzeit-Aktienkurs Acme United Corp
Bid:
Ask:
Aktienkurse zur Acme United Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 41,84 | 42,55 | 41,52 | 42,55 | 3,53% | 8.939,00 |
| 02.05.2024 | 40,80 | 41,81 | 40,80 | 41,10 | -0,12% | 9.248,00 |
| 01.05.2024 | 40,30 | 41,55 | 40,28 | 41,15 | 0,59% | 21.303,00 |
| 30.04.2024 | 40,47 | 40,91 | 39,87 | 40,91 | 0,15% | 18.751,00 |
| 29.04.2024 | 41,11 | 41,27 | 40,10 | 40,85 | -0,61% | 22.811,00 |
| 26.04.2024 | 40,57 | 41,19 | 39,97 | 41,10 | 1,13% | 16.511,00 |
| 25.04.2024 | 39,89 | 40,64 | 39,88 | 40,64 | -1,38% | 12.883,00 |
| 24.04.2024 | 40,68 | 41,21 | 40,13 | 41,21 | 1,85% | 11.092,00 |
| 23.04.2024 | 40,23 | 40,47 | 39,86 | 40,46 | 1,02% | 11.269,00 |
| 22.04.2024 | 38,62 | 40,75 | 38,62 | 40,05 | 3,81% | 35.629,00 |
| 19.04.2024 | 43,91 | 43,91 | 38,30 | 38,58 | -10,30% | 24.717,00 |
| 18.04.2024 | 43,49 | 43,49 | 42,42 | 43,01 | 0,58% | 14.623,00 |
| 17.04.2024 | 43,80 | 43,85 | 42,76 | 42,76 | -2,55% | 13.089,00 |
| 16.04.2024 | 43,05 | 43,89 | 42,62 | 43,88 | 0,55% | 30.029,00 |
| 15.04.2024 | 43,07 | 43,64 | 42,21 | 43,64 | 2,68% | 37.027,00 |
| 12.04.2024 | 44,08 | 44,08 | 41,68 | 42,50 | -4,47% | 22.113,00 |
| 11.04.2024 | 43,60 | 44,97 | 43,40 | 44,49 | 2,37% | 26.652,00 |
| 10.04.2024 | 44,65 | 44,74 | 42,83 | 43,46 | -5,30% | 22.138,00 |
| 09.04.2024 | 44,13 | 45,89 | 43,42 | 45,89 | 2,78% | 31.517,00 |
| 08.04.2024 | 45,75 | 46,00 | 44,33 | 44,65 | -3,71% | 27.307,00 |
| 05.04.2024 | 45,70 | 46,37 | 45,27 | 46,37 | 1,73% | 10.612,00 |
| 04.04.2024 | 46,96 | 46,96 | 45,00 | 45,58 | -2,15% | 25.188,00 |
| 03.04.2024 | 45,87 | 46,58 | 45,32 | 46,58 | 1,84% | 23.602,00 |
| 02.04.2024 | 46,95 | 46,95 | 45,61 | 45,74 | -2,60% | 20.903,00 |
| 01.04.2024 | 47,95 | 48,44 | 46,08 | 46,96 | -0,06% | 41.325,00 |
| 28.03.2024 | 45,80 | 47,02 | 45,24 | 46,99 | 1,89% | 27.149,00 |
| 27.03.2024 | 46,77 | 46,77 | 44,08 | 46,12 | -0,37% | 21.060,00 |
| 26.03.2024 | 45,45 | 46,94 | 44,26 | 46,29 | 6,56% | 27.608,00 |
| 25.03.2024 | 43,23 | 44,00 | 42,59 | 43,44 | 0,35% | 25.613,00 |
| 22.03.2024 | 42,81 | 43,29 | 41,55 | 43,29 | 0,51% | 23.838,00 |
| 21.03.2024 | 40,87 | 43,07 | 40,39 | 43,07 | 4,03% | 24.413,00 |
| 20.03.2024 | 39,96 | 41,40 | 39,71 | 41,40 | 3,29% | 18.672,00 |
| 19.03.2024 | 40,04 | 40,52 | 39,65 | 40,08 | 0,55% | 11.897,00 |
| 18.03.2024 | 41,76 | 41,76 | 39,86 | 39,86 | -4,55% | 25.085,00 |
| 15.03.2024 | 39,71 | 41,76 | 39,67 | 41,76 | 6,48% | 27.626,00 |
| 14.03.2024 | 39,33 | 39,75 | 39,00 | 39,22 | 0,51% | 23.714,00 |
| 13.03.2024 | 39,82 | 40,07 | 38,50 | 39,02 | -3,49% | 28.342,00 |
| 12.03.2024 | 39,15 | 40,43 | 38,26 | 40,43 | 2,10% | 20.921,00 |
| 11.03.2024 | 39,71 | 39,71 | 37,61 | 39,60 | -0,30% | 36.815,00 |
| 08.03.2024 | 39,55 | 39,90 | 38,62 | 39,72 | -0,43% | 24.159,00 |
| 07.03.2024 | 38,38 | 39,89 | 38,06 | 39,89 | 3,96% | 15.864,00 |
| 06.03.2024 | 39,31 | 40,43 | 37,67 | 38,37 | -2,79% | 35.076,00 |
| 05.03.2024 | 39,71 | 40,03 | 38,91 | 39,47 | -0,88% | 36.239,00 |
| 04.03.2024 | 41,05 | 41,90 | 36,59 | 39,82 | -9,83% | 88.432,00 |
| 01.03.2024 | 46,03 | 46,03 | 39,37 | 44,16 | -7,03% | 50.513,00 |
| 29.02.2024 | 47,09 | 47,85 | 45,16 | 47,50 | 2,26% | 10.268,00 |
| 28.02.2024 | 48,48 | 48,53 | 46,45 | 46,45 | -5,13% | 14.350,00 |
| 27.02.2024 | 49,25 | 49,62 | 48,13 | 48,96 | 0,02% | 9.715,00 |
| 26.02.2024 | 49,69 | 49,69 | 48,02 | 48,95 | -1,71% | 26.272,00 |
| 23.02.2024 | 48,71 | 49,87 | 48,71 | 49,80 | 1,28% | 9.793,00 |
| 22.02.2024 | 48,41 | 49,65 | 47,77 | 49,17 | 0,66% | 15.188,00 |
| 21.02.2024 | 46,72 | 48,96 | 45,39 | 48,85 | 3,15% | 21.323,00 |
| 20.02.2024 | 49,25 | 49,87 | 46,21 | 47,36 | -4,52% | 31.423,00 |
| 16.02.2024 | 48,41 | 49,69 | 48,29 | 49,60 | 1,41% | 15.361,00 |
| 15.02.2024 | 49,31 | 49,31 | 46,81 | 48,91 | -0,22% | 8.228,00 |
| 14.02.2024 | 49,26 | 49,87 | 47,86 | 49,02 | -1,23% | 15.243,00 |
| 13.02.2024 | 46,38 | 49,78 | 46,38 | 49,63 | 7,80% | 23.896,00 |
| 12.02.2024 | 49,84 | 50,37 | 45,76 | 46,04 | -7,62% | 38.819,00 |
| 09.02.2024 | 49,89 | 49,98 | 48,54 | 49,84 | 1,53% | 19.275,00 |
| 08.02.2024 | 48,48 | 49,10 | 48,32 | 49,09 | 0,57% | 9.450,00 |
| 07.02.2024 | 48,79 | 49,42 | 47,70 | 48,81 | -0,55% | 14.724,00 |
| 06.02.2024 | 47,00 | 49,08 | 47,00 | 49,08 | 3,85% | 21.038,00 |
| 05.02.2024 | 48,38 | 48,63 | 46,87 | 47,26 | -2,32% | 28.864,00 |
| 02.02.2024 | 47,85 | 49,25 | 47,69 | 48,38 | -0,33% | 17.618,00 |
| 01.02.2024 | 48,18 | 48,77 | 47,42 | 48,54 | 1,38% | 21.804,00 |
| 31.01.2024 | 48,40 | 48,51 | 47,69 | 47,88 | -1,28% | 9.558,00 |
| 30.01.2024 | 48,07 | 48,58 | 47,90 | 48,50 | -0,04% | 17.029,00 |
| 29.01.2024 | 47,42 | 49,25 | 47,42 | 48,52 | 2,36% | 30.329,00 |
| 26.01.2024 | 49,33 | 49,74 | 46,85 | 47,40 | -4,05% | 28.506,00 |
| 25.01.2024 | 50,30 | 50,30 | 48,79 | 49,40 | -1,30% | 14.747,00 |
| 24.01.2024 | 49,64 | 50,15 | 48,86 | 50,05 | 3,03% | 17.497,00 |
| 23.01.2024 | 50,69 | 50,69 | 47,74 | 48,58 | -2,84% | 40.028,00 |
| 22.01.2024 | 48,97 | 50,99 | 48,00 | 50,00 | 2,48% | 53.866,00 |
| 19.01.2024 | 46,70 | 49,39 | 45,79 | 48,79 | 3,94% | 38.497,00 |
| 18.01.2024 | 45,51 | 47,87 | 44,91 | 46,94 | 1,36% | 30.182,00 |
| 17.01.2024 | 44,26 | 47,31 | 44,26 | 46,31 | 1,98% | 30.874,00 |
| 16.01.2024 | 43,04 | 45,41 | 42,51 | 45,41 | 5,51% | 32.115,00 |
| 12.01.2024 | 41,61 | 43,04 | 41,48 | 43,04 | 3,54% | 11.080,00 |
| 11.01.2024 | 41,56 | 42,40 | 40,69 | 41,57 | -1,40% | 21.004,00 |
| 10.01.2024 | 42,99 | 42,99 | 41,63 | 42,16 | 0,19% | 11.667,00 |
| 09.01.2024 | 43,45 | 43,45 | 41,43 | 42,08 | -3,26% | 24.427,00 |
| 08.01.2024 | 42,96 | 43,93 | 41,48 | 43,50 | 3,11% | 26.544,00 |
| 05.01.2024 | 42,80 | 43,00 | 41,17 | 42,19 | -2,04% | 24.813,00 |
| 04.01.2024 | 42,91 | 43,90 | 42,29 | 43,07 | 1,34% | 21.196,00 |
| 03.01.2024 | 43,20 | 43,27 | 42,31 | 42,50 | -0,21% | 17.762,00 |
| 02.01.2024 | 42,94 | 44,02 | 42,22 | 42,59 | -0,63% | 22.253,00 |
| 29.12.2023 | 43,98 | 44,09 | 42,86 | 42,86 | -2,94% | 10.696,00 |
| 28.12.2023 | 44,35 | 44,50 | 43,51 | 44,16 | -1,56% | 10.867,00 |
| 27.12.2023 | 43,20 | 44,86 | 43,20 | 44,86 | 3,27% | 12.390,00 |
| 26.12.2023 | 42,55 | 43,46 | 42,50 | 43,44 | 3,13% | 11.999,00 |
| 22.12.2023 | 42,83 | 43,00 | 41,51 | 42,12 | -1,10% | 8.447,00 |
| 21.12.2023 | 43,10 | 43,10 | 40,52 | 42,59 | -0,98% | 16.698,00 |
| 20.12.2023 | 41,85 | 43,50 | 41,20 | 43,01 | 3,39% | 11.743,00 |
| 19.12.2023 | 41,30 | 42,12 | 40,69 | 41,60 | 2,89% | 7.938,00 |
| 18.12.2023 | 41,00 | 41,71 | 39,76 | 40,43 | -1,08% | 11.345,00 |
| 15.12.2023 | 39,76 | 41,48 | 39,67 | 40,87 | 0,79% | 9.665,00 |
| 14.12.2023 | 41,33 | 41,42 | 40,05 | 40,55 | -1,34% | 15.114,00 |
| 13.12.2023 | 39,73 | 42,48 | 39,18 | 41,10 | 3,63% | 53.429,00 |
| 12.12.2023 | 39,99 | 40,50 | 39,63 | 39,66 | 0,86% | 9.641,00 |
| 11.12.2023 | 40,00 | 40,26 | 39,27 | 39,32 | -1,68% | 8.145,00 |