Echtzeit-Aktienkurs Acme United Corp
Bid:
Ask:
Aktienkurse zur Acme United Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 34,71 | 35,76 | 34,48 | 35,07 | 0,20% | - |
25.02.2021 | 36,50 | 36,50 | 34,63 | 35,00 | -1,57% | - |
24.02.2021 | 36,79 | 37,54 | 35,39 | 35,56 | -2,32% | - |
23.02.2021 | 34,53 | 37,79 | 34,30 | 36,41 | 7,69% | - |
22.02.2021 | 33,54 | 33,81 | 33,54 | 33,81 | 0,25% | - |
19.02.2021 | 33,25 | 34,91 | 33,25 | 33,72 | 1,22% | - |
18.02.2021 | 33,36 | 33,94 | 33,03 | 33,32 | -1,73% | - |
17.02.2021 | 34,26 | 34,26 | 33,07 | 33,90 | 1,66% | - |
16.02.2021 | 33,11 | 33,61 | 33,11 | 33,35 | 0,95% | - |
12.02.2021 | 33,25 | 33,78 | 32,72 | 33,03 | -1,86% | - |
11.02.2021 | 33,64 | 34,66 | 32,97 | 33,66 | 0,09% | - |
10.02.2021 | 33,60 | 33,86 | 32,56 | 33,63 | 2,25% | - |
09.02.2021 | 33,13 | 33,63 | 32,56 | 32,89 | -1,29% | - |
08.02.2021 | 33,40 | 33,80 | 32,29 | 33,32 | 2,63% | - |
05.02.2021 | 32,19 | 32,54 | 31,69 | 32,46 | 1,44% | - |
04.02.2021 | 32,94 | 33,45 | 31,37 | 32,00 | -4,45% | - |
03.02.2021 | 33,48 | 33,83 | 32,11 | 33,49 | 3,56% | - |
02.02.2021 | 32,65 | 33,02 | 31,65 | 32,34 | 2,29% | - |
01.02.2021 | 31,43 | 31,99 | 30,74 | 31,62 | 2,17% | - |
29.01.2021 | 31,30 | 31,85 | 30,45 | 30,95 | -1,45% | - |
28.01.2021 | 30,06 | 31,80 | 29,81 | 31,40 | 2,13% | - |
27.01.2021 | 32,71 | 32,71 | 30,00 | 30,75 | -5,33% | - |
26.01.2021 | 32,10 | 32,78 | 31,90 | 32,48 | 0,87% | - |
25.01.2021 | 31,85 | 32,73 | 31,85 | 32,20 | 3,49% | - |
22.01.2021 | 31,99 | 31,99 | 31,11 | 31,11 | -1,32% | - |
21.01.2021 | 30,53 | 31,70 | 30,26 | 31,53 | 0,02% | - |
20.01.2021 | 31,85 | 31,85 | 30,82 | 31,52 | -0,91% | - |
19.01.2021 | 31,02 | 31,99 | 30,47 | 31,81 | -1,32% | - |
15.01.2021 | 33,53 | 33,53 | 31,99 | 32,24 | -1,39% | - |
14.01.2021 | 33,01 | 34,04 | 32,47 | 32,69 | -1,42% | - |
13.01.2021 | 33,24 | 33,71 | 32,95 | 33,16 | 0,76% | - |
12.01.2021 | 33,80 | 33,80 | 32,49 | 32,91 | -1,33% | - |
11.01.2021 | 32,02 | 33,86 | 31,93 | 33,36 | 5,07% | - |
08.01.2021 | 31,49 | 31,77 | 30,14 | 31,75 | 3,05% | - |
07.01.2021 | 30,62 | 30,86 | 30,36 | 30,81 | -3,04% | - |
06.01.2021 | 31,36 | 32,55 | 31,23 | 31,77 | 2,22% | - |
05.01.2021 | 31,34 | 31,45 | 30,69 | 31,08 | -0,30% | - |
04.01.2021 | 30,31 | 31,18 | 29,51 | 31,18 | 2,57% | - |
31.12.2020 | 30,96 | 30,96 | 29,38 | 30,40 | -2,56% | - |
30.12.2020 | 31,59 | 32,67 | 30,91 | 31,20 | -2,94% | - |
29.12.2020 | 32,39 | 33,29 | 31,30 | 32,14 | -2,72% | - |
28.12.2020 | 33,04 | 33,04 | 33,04 | 33,04 | 7,08% | - |
24.12.2020 | 30,45 | 31,01 | 29,98 | 30,86 | 2,92% | - |
23.12.2020 | 29,83 | 30,51 | 29,83 | 29,98 | 0,93% | - |
22.12.2020 | 29,16 | 30,05 | 29,14 | 29,71 | 1,26% | - |
21.12.2020 | 28,23 | 29,49 | 28,16 | 29,34 | -0,74% | - |
18.12.2020 | 29,89 | 30,32 | 29,13 | 29,56 | -1,55% | - |
17.12.2020 | 29,51 | 30,72 | 29,39 | 30,02 | 2,18% | - |
16.12.2020 | 29,31 | 29,38 | 28,23 | 29,38 | 4,74% | - |
15.12.2020 | 29,06 | 29,30 | 27,30 | 28,05 | -4,87% | - |
14.12.2020 | 30,80 | 31,02 | 29,25 | 29,49 | -3,33% | - |
11.12.2020 | 30,47 | 31,23 | 30,38 | 30,50 | 1,99% | - |
10.12.2020 | 28,90 | 30,02 | 26,61 | 29,91 | 1,56% | - |
09.12.2020 | 30,17 | 30,40 | 29,21 | 29,45 | -3,03% | - |
08.12.2020 | 31,30 | 32,10 | 29,23 | 30,37 | -2,80% | - |
07.12.2020 | 31,03 | 32,42 | 30,44 | 31,24 | -1,85% | - |
04.12.2020 | 33,15 | 33,15 | 31,15 | 31,83 | -5,00% | - |
03.12.2020 | 33,02 | 33,85 | 32,93 | 33,51 | 1,01% | - |
02.12.2020 | 33,40 | 33,73 | 32,95 | 33,17 | -1,56% | - |
01.12.2020 | 33,88 | 33,88 | 33,17 | 33,70 | 2,28% | - |
30.11.2020 | 33,15 | 33,67 | 32,85 | 32,95 | -0,75% | - |
27.11.2020 | 33,10 | 33,20 | 32,38 | 33,20 | 2,39% | - |
25.11.2020 | 32,41 | 32,42 | 32,31 | 32,42 | -0,06% | - |
24.11.2020 | 32,53 | 32,95 | 32,29 | 32,44 | -0,20% | - |
23.11.2020 | 32,63 | 32,93 | 32,51 | 32,51 | -0,93% | - |
20.11.2020 | 34,27 | 34,64 | 31,56 | 32,81 | -4,73% | - |
19.11.2020 | 34,52 | 34,65 | 33,69 | 34,44 | 0,89% | - |
18.11.2020 | 33,81 | 35,72 | 33,14 | 34,14 | 3,60% | - |
17.11.2020 | 31,53 | 33,14 | 30,34 | 32,95 | 5,95% | - |
16.11.2020 | 29,00 | 31,71 | 29,00 | 31,10 | 16,13% | - |
13.11.2020 | 26,08 | 27,67 | 25,97 | 26,78 | -0,39% | - |
12.11.2020 | 26,55 | 27,17 | 26,54 | 26,89 | 0,62% | - |
11.11.2020 | 26,41 | 27,69 | 26,41 | 26,72 | -0,04% | - |
10.11.2020 | 25,61 | 27,49 | 25,61 | 26,73 | -2,68% | - |
09.11.2020 | 28,25 | 28,25 | 27,22 | 27,47 | 0,46% | - |
06.11.2020 | 23,25 | 28,16 | 23,25 | 27,34 | -2,16% | - |
05.11.2020 | 27,54 | 28,40 | 27,39 | 27,95 | -0,80% | - |
04.11.2020 | 29,12 | 29,37 | 27,27 | 28,17 | -0,72% | - |
03.11.2020 | 28,75 | 29,85 | 28,28 | 28,38 | 0,80% | - |
02.11.2020 | 28,91 | 28,91 | 27,68 | 28,15 | -1,31% | - |
30.10.2020 | 27,49 | 28,53 | 0,00 | 28,53 | 0,80% | - |
29.10.2020 | 26,28 | 28,55 | 26,28 | 28,30 | 7,20% | - |
28.10.2020 | 26,65 | 26,80 | 26,15 | 26,40 | -0,02% | - |
27.10.2020 | 27,72 | 28,03 | 26,18 | 26,41 | -4,73% | - |
26.10.2020 | 27,08 | 27,72 | 26,99 | 27,72 | 1,00% | - |
23.10.2020 | 28,35 | 28,83 | 27,21 | 27,44 | -0,71% | - |
22.10.2020 | 26,69 | 28,52 | 26,55 | 27,64 | -0,88% | - |
21.10.2020 | 26,59 | 27,88 | 25,94 | 27,88 | 6,37% | - |
20.10.2020 | 26,02 | 26,83 | 25,84 | 26,21 | 1,77% | - |
19.10.2020 | 24,89 | 26,15 | 24,89 | 25,76 | 4,59% | - |
16.10.2020 | 24,22 | 24,76 | 24,17 | 24,63 | 0,65% | - |
15.10.2020 | 24,36 | 24,61 | 23,47 | 24,47 | 2,45% | - |
14.10.2020 | 25,66 | 25,66 | 23,40 | 23,88 | -1,61% | - |
13.10.2020 | 23,76 | 24,58 | 23,76 | 24,27 | -1,44% | - |
12.10.2020 | 23,35 | 25,01 | 23,35 | 24,63 | 0,10% | - |
09.10.2020 | 25,59 | 25,59 | 24,22 | 24,60 | 0,76% | - |
08.10.2020 | 24,76 | 25,12 | 24,12 | 24,42 | -2,73% | - |
07.10.2020 | 25,72 | 25,72 | 24,59 | 25,10 | 2,74% | - |
06.10.2020 | 24,14 | 24,92 | 23,83 | 24,43 | 0,66% | - |
05.10.2020 | 23,86 | 24,80 | 23,64 | 24,27 | 2,49% | - |