Echtzeit-Aktienkurs Acme United Corp
Bid:
Ask:
Aktienkurse zur Acme United Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 38,83 | 38,83 | 37,14 | 37,83 | -3,37% | 10.045,00 |
| 03.04.2025 | 39,80 | 39,99 | 38,82 | 39,15 | -3,07% | 9.523,00 |
| 02.04.2025 | 40,19 | 40,72 | 39,50 | 40,39 | 1,38% | 6.658,00 |
| 01.04.2025 | 39,47 | 40,09 | 38,30 | 39,84 | 0,58% | 11.107,00 |
| 31.03.2025 | 39,49 | 39,74 | 38,97 | 39,61 | -1,39% | 12.864,00 |
| 28.03.2025 | 40,06 | 40,37 | 39,13 | 40,17 | -1,90% | 16.818,00 |
| 27.03.2025 | 39,35 | 40,95 | 39,19 | 40,95 | 3,36% | 11.465,00 |
| 26.03.2025 | 39,49 | 39,87 | 39,07 | 39,62 | 0,28% | 10.649,00 |
| 25.03.2025 | 39,00 | 40,42 | 39,00 | 39,51 | -1,52% | 11.717,00 |
| 24.03.2025 | 40,25 | 40,25 | 39,43 | 40,12 | 0,50% | 8.243,00 |
| 21.03.2025 | 39,62 | 39,94 | 39,62 | 39,92 | -1,43% | 10.754,00 |
| 20.03.2025 | 40,38 | 40,50 | 40,38 | 40,50 | 1,66% | 4.906,00 |
| 19.03.2025 | 39,71 | 40,80 | 39,71 | 39,84 | -0,40% | 4.209,00 |
| 18.03.2025 | 38,99 | 40,11 | 38,99 | 40,00 | -0,57% | 5.244,00 |
| 17.03.2025 | 40,94 | 41,50 | 39,67 | 40,23 | -1,52% | 11.831,00 |
| 14.03.2025 | 40,49 | 41,21 | 39,75 | 40,85 | 2,13% | 7.769,00 |
| 13.03.2025 | 37,70 | 40,00 | 37,55 | 40,00 | 5,54% | 11.830,00 |
| 12.03.2025 | 36,78 | 37,94 | 36,77 | 37,90 | 2,43% | 8.871,00 |
| 11.03.2025 | 36,38 | 37,24 | 36,38 | 37,00 | 0,84% | 5.366,00 |
| 10.03.2025 | 36,98 | 37,29 | 36,50 | 36,69 | -1,66% | 12.800,00 |
| 07.03.2025 | 37,41 | 37,63 | 37,31 | 37,31 | -1,37% | 3.650,00 |
| 06.03.2025 | 37,20 | 37,83 | 37,03 | 37,83 | 1,42% | 5.578,00 |
| 05.03.2025 | 36,74 | 37,66 | 36,57 | 37,30 | -0,16% | 4.902,00 |
| 04.03.2025 | 37,20 | 38,90 | 36,53 | 37,36 | -0,11% | 15.749,00 |
| 03.03.2025 | 36,97 | 38,40 | 36,97 | 37,40 | -4,32% | 10.802,00 |
| 28.02.2025 | 37,75 | 39,09 | 37,73 | 39,09 | 3,55% | 3.257,00 |
| 27.02.2025 | 38,38 | 38,38 | 37,69 | 37,75 | -1,64% | 2.949,00 |
| 26.02.2025 | 37,63 | 38,38 | 37,26 | 38,38 | 2,35% | 7.360,00 |
| 25.02.2025 | 36,50 | 37,50 | 36,50 | 37,50 | 2,35% | 9.638,00 |
| 24.02.2025 | 36,70 | 37,71 | 36,60 | 36,64 | -1,13% | 14.911,00 |
| 21.02.2025 | 37,24 | 37,78 | 36,74 | 37,06 | -1,28% | 4.245,00 |
| 20.02.2025 | 37,38 | 37,55 | 37,06 | 37,54 | 0,11% | 5.927,00 |
| 19.02.2025 | 37,56 | 37,88 | 37,34 | 37,50 | 0,00% | 5.317,00 |
| 18.02.2025 | 38,00 | 38,31 | 37,21 | 37,50 | -1,60% | 6.455,00 |
| 14.02.2025 | 37,50 | 38,11 | 37,11 | 38,11 | 1,52% | 3.632,00 |
| 13.02.2025 | 37,61 | 37,92 | 37,50 | 37,54 | 1,38% | 2.898,00 |
| 12.02.2025 | 37,32 | 37,92 | 37,03 | 37,03 | -0,46% | 5.238,00 |
| 11.02.2025 | 37,03 | 37,68 | 37,03 | 37,20 | -0,83% | 9.813,00 |
| 10.02.2025 | 37,00 | 37,93 | 37,00 | 37,51 | -0,50% | 5.990,00 |
| 07.02.2025 | 37,58 | 38,32 | 37,21 | 37,70 | -1,08% | 11.750,00 |
| 06.02.2025 | 37,44 | 38,30 | 37,44 | 38,11 | 1,63% | 5.701,00 |
| 05.02.2025 | 37,21 | 37,86 | 37,21 | 37,50 | 0,00% | 5.131,00 |
| 04.02.2025 | 35,91 | 37,71 | 35,91 | 37,50 | 4,57% | 8.508,00 |
| 03.02.2025 | 35,20 | 36,74 | 35,20 | 35,86 | -1,08% | 7.832,00 |
| 31.01.2025 | 35,90 | 36,94 | 35,60 | 36,25 | -0,63% | 9.782,00 |
| 30.01.2025 | 35,60 | 36,66 | 35,60 | 36,48 | -0,82% | 5.755,00 |
| 29.01.2025 | 35,72 | 36,78 | 35,72 | 36,78 | 2,82% | 7.791,00 |
| 28.01.2025 | 35,77 | 36,15 | 35,72 | 35,77 | 0,00% | 7.018,00 |
| 27.01.2025 | 36,00 | 36,00 | 35,77 | 35,77 | -1,38% | 3.453,00 |
| 24.01.2025 | 35,56 | 36,46 | 35,56 | 36,27 | -0,36% | 5.501,00 |
| 23.01.2025 | 36,64 | 36,64 | 35,85 | 36,40 | -0,60% | 7.100,00 |
| 22.01.2025 | 36,86 | 37,07 | 36,41 | 36,62 | -2,35% | 6.780,00 |
| 21.01.2025 | 37,78 | 38,54 | 37,02 | 37,50 | 0,81% | 6.363,00 |
| 17.01.2025 | 36,00 | 37,30 | 36,00 | 37,20 | 1,69% | 6.939,00 |
| 16.01.2025 | 36,19 | 36,83 | 36,15 | 36,58 | 0,22% | 6.329,00 |
| 15.01.2025 | 35,49 | 37,32 | 34,70 | 36,50 | 5,89% | 5.504,00 |
| 14.01.2025 | 34,35 | 35,16 | 34,35 | 34,47 | -0,61% | 10.718,00 |
| 13.01.2025 | 35,10 | 35,10 | 34,60 | 34,68 | -1,22% | 6.602,00 |
| 10.01.2025 | 35,73 | 35,75 | 35,11 | 35,11 | -2,23% | 8.075,00 |
| 08.01.2025 | 35,08 | 35,91 | 35,08 | 35,91 | -0,14% | 9.153,00 |
| 07.01.2025 | 35,95 | 35,96 | 35,09 | 35,96 | 1,10% | 11.539,00 |
| 06.01.2025 | 36,70 | 37,02 | 35,57 | 35,57 | -3,37% | 10.138,00 |
| 03.01.2025 | 37,13 | 37,45 | 36,81 | 36,81 | 0,41% | 5.559,00 |
| 02.01.2025 | 36,98 | 37,44 | 36,66 | 36,66 | -1,79% | 5.327,00 |
| 31.12.2024 | 37,14 | 37,35 | 36,60 | 37,33 | 1,69% | 17.926,00 |
| 30.12.2024 | 36,68 | 37,57 | 35,98 | 36,71 | -0,30% | 17.285,00 |
| 27.12.2024 | 36,27 | 36,83 | 36,27 | 36,82 | 1,13% | 4.205,00 |
| 26.12.2024 | 37,25 | 37,25 | 36,41 | 36,41 | -1,46% | 7.929,00 |
| 24.12.2024 | 36,95 | 37,14 | 36,82 | 36,95 | -0,11% | 3.893,00 |
| 23.12.2024 | 36,64 | 38,43 | 36,64 | 36,99 | -2,38% | 12.252,00 |
| 20.12.2024 | 37,69 | 38,92 | 37,45 | 37,89 | -0,03% | 10.271,00 |
| 19.12.2024 | 39,99 | 39,99 | 37,90 | 37,90 | -1,89% | 6.129,00 |
| 18.12.2024 | 41,63 | 41,63 | 38,63 | 38,63 | -6,33% | 8.968,00 |
| 17.12.2024 | 42,07 | 42,07 | 41,24 | 41,24 | -1,79% | 5.848,00 |
| 16.12.2024 | 43,29 | 43,29 | 41,99 | 41,99 | -3,00% | 5.515,00 |
| 13.12.2024 | 43,02 | 43,82 | 43,02 | 43,29 | -0,51% | 6.394,00 |
| 12.12.2024 | 43,49 | 44,30 | 43,47 | 43,51 | -1,78% | 6.090,00 |
| 11.12.2024 | 43,47 | 44,37 | 42,78 | 44,30 | 3,82% | 24.207,00 |
| 10.12.2024 | 43,52 | 43,92 | 42,67 | 42,67 | -2,85% | 6.746,00 |
| 09.12.2024 | 44,48 | 44,48 | 43,66 | 43,92 | -1,26% | 8.425,00 |
| 06.12.2024 | 44,50 | 44,50 | 44,00 | 44,48 | 0,79% | 6.509,00 |
| 05.12.2024 | 44,04 | 44,20 | 43,49 | 44,13 | 0,14% | 6.658,00 |
| 04.12.2024 | 44,04 | 44,29 | 43,95 | 44,07 | 1,17% | 6.956,00 |
| 03.12.2024 | 43,59 | 44,66 | 43,15 | 43,56 | -1,40% | 8.522,00 |
| 02.12.2024 | 44,31 | 44,31 | 44,04 | 44,18 | -0,74% | 4.480,00 |
| 29.11.2024 | 43,75 | 45,14 | 43,16 | 44,51 | 0,36% | 16.494,00 |
| 27.11.2024 | 44,56 | 44,94 | 44,35 | 44,35 | 0,77% | 6.154,00 |
| 26.11.2024 | 44,51 | 44,75 | 43,99 | 44,01 | -1,65% | 6.552,00 |
| 25.11.2024 | 43,29 | 45,42 | 42,95 | 44,75 | 4,17% | 26.802,00 |
| 22.11.2024 | 41,57 | 43,21 | 41,57 | 42,96 | 3,79% | 9.882,00 |
| 20.11.2024 | 41,29 | 41,84 | 41,29 | 41,39 | -0,41% | 9.140,00 |
| 19.11.2024 | 42,14 | 42,14 | 41,56 | 41,56 | -0,24% | 12.415,00 |
| 18.11.2024 | 42,23 | 42,25 | 41,66 | 41,66 | -0,74% | 15.431,00 |
| 15.11.2024 | 42,27 | 42,27 | 41,42 | 41,97 | -1,27% | 7.546,00 |
| 14.11.2024 | 42,70 | 42,70 | 40,51 | 42,51 | 0,02% | 13.023,00 |
| 13.11.2024 | 42,50 | 42,54 | 41,94 | 42,50 | 1,72% | 22.761,00 |
| 12.11.2024 | 42,42 | 42,65 | 41,51 | 41,78 | -0,97% | 13.136,00 |
| 11.11.2024 | 42,01 | 42,19 | 40,70 | 42,19 | 1,64% | 24.771,00 |
| 08.11.2024 | 42,18 | 42,18 | 41,05 | 41,51 | -0,05% | 35.596,00 |
| 07.11.2024 | 41,75 | 42,27 | 41,28 | 41,53 | -1,33% | 19.856,00 |