39,400€
3,14%
Echtzeit-Aktienkurs Acme United Corp
Bid:
Ask:
Aktienkurse zur Acme United Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 02.05.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 30.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 29.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 26.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 25.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 24.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 23.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 4,49% | - |
| 22.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -11,00% | - |
| 19.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 18.04.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
| 17.04.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 16.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 3,06% | - |
| 15.04.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -4,39% | - |
| 12.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 2,50% | - |
| 11.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -2,91% | - |
| 10.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 09.04.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -3,79% | - |
| 08.04.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | - |
| 05.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -3,29% | - |
| 04.04.2024 | 41,80 | 42,60 | 41,80 | 42,60 | 1,91% | 111,00 |
| 03.04.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -3,24% | - |
| 02.04.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 3,35% | - |
| 28.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 27.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 7,11% | - |
| 26.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 25.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 22.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 4,84% | - |
| 21.03.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 2,76% | - |
| 20.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 19.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -4,23% | - |
| 18.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 5,00% | - |
| 15.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 4,05% | - |
| 14.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -3,89% | - |
| 13.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 12.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 11.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 08.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 4,07% | - |
| 07.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
| 06.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 05.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -10,95% | - |
| 04.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -6,94% | - |
| 01.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | - |
| 29.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -4,07% | - |
| 28.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 27.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 26.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 23.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 22.02.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 3,24% | - |
| 21.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -5,26% | - |
| 20.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 19.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 16.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 15.02.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -3,04% | - |
| 14.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 8,49% | - |
| 13.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -6,61% | - |
| 12.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 09.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 08.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 07.02.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 3,24% | - |
| 06.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -2,70% | - |
| 05.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 02.02.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 01.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 31.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 30.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 29.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -3,98% | - |
| 26.01.2024 | 45,00 | 45,20 | 45,00 | 45,20 | 0,00% | 100,00 |
| 25.01.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | 30,00 |
| 24.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | - |
| 23.01.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 3,18% | - |
| 22.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 4,27% | - |
| 19.01.2024 | 42,60 | 42,60 | 42,20 | 42,20 | 1,44% | 500,00 |
| 18.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 17.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 5,67% | - |
| 16.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 15.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 3,74% | - |
| 12.01.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 11.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 10.01.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 09.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 08.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 05.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 04.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 03.01.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -3,55% | - |
| 02.01.2024 | 39,20 | 40,60 | 39,20 | 39,40 | 1,03% | 184,00 |
| 29.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 28.12.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 2,58% | - |
| 27.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 22.12.2023 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 21.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | 3,17% | - |
| 20.12.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
| 19.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 18.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 2,73% | - |
| 15.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 14.12.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 13.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 12.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 11.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 08.12.2023 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |