Acme United Corp
[WKN: 901247 | ISIN: US0048161048]
Aktienkurse
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% -