Echtzeit-Aktienkurs Acme United Corp
Bid:
Ask:
Aktienkurse zur Acme United Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 38,99 | 40,68 | 38,59 | 40,46 | 4,09% | 15.098,00 |
| 11.12.2025 | 37,28 | 38,87 | 37,28 | 38,87 | 4,91% | 11.760,00 |
| 10.12.2025 | 37,06 | 37,41 | 35,61 | 37,05 | 3,81% | 13.186,00 |
| 09.12.2025 | 37,03 | 37,03 | 35,69 | 35,69 | -0,08% | 10.898,00 |
| 08.12.2025 | 37,10 | 37,10 | 35,72 | 35,72 | -3,64% | 4.450,00 |
| 05.12.2025 | 36,51 | 38,09 | 36,51 | 37,07 | -0,46% | 5.228,00 |
| 04.12.2025 | 37,73 | 37,73 | 37,21 | 37,24 | -2,41% | 3.089,00 |
| 03.12.2025 | 38,06 | 38,16 | 37,80 | 38,16 | 1,30% | 5.967,00 |
| 02.12.2025 | 37,02 | 37,78 | 37,02 | 37,67 | 3,06% | 7.456,00 |
| 01.12.2025 | 36,25 | 37,02 | 36,24 | 36,55 | -1,22% | 4.379,00 |
| 28.11.2025 | 37,31 | 37,56 | 36,50 | 37,00 | -0,13% | 8.508,00 |
| 26.11.2025 | 37,13 | 37,40 | 36,63 | 37,05 | -0,19% | 5.485,00 |
| 25.11.2025 | 36,60 | 37,12 | 36,31 | 37,12 | 1,42% | 6.755,00 |
| 24.11.2025 | 36,34 | 36,71 | 36,34 | 36,60 | -0,76% | 6.392,00 |
| 21.11.2025 | 35,77 | 36,94 | 35,77 | 36,88 | 3,89% | 8.646,00 |
| 20.11.2025 | 36,56 | 36,56 | 35,50 | 35,50 | -0,59% | 10.363,00 |
| 19.11.2025 | 36,05 | 36,05 | 35,70 | 35,71 | 0,14% | 6.581,00 |
| 18.11.2025 | 36,00 | 36,51 | 35,59 | 35,66 | -0,78% | 13.388,00 |
| 17.11.2025 | 36,50 | 37,34 | 35,90 | 35,94 | -2,52% | 8.306,00 |
| 14.11.2025 | 37,37 | 37,37 | 36,59 | 36,87 | -0,75% | 16.123,00 |
| 13.11.2025 | 37,05 | 37,44 | 36,75 | 37,15 | 1,64% | 25.672,00 |
| 12.11.2025 | 37,46 | 37,46 | 36,55 | 36,55 | -0,98% | 14.630,00 |
| 11.11.2025 | 36,86 | 38,13 | 36,86 | 36,91 | 0,11% | 11.798,00 |
| 10.11.2025 | 36,54 | 37,17 | 36,54 | 36,87 | 0,08% | 6.835,00 |
| 07.11.2025 | 37,00 | 37,53 | 36,47 | 36,84 | -1,37% | 11.909,00 |
| 06.11.2025 | 37,26 | 37,59 | 37,00 | 37,35 | -1,81% | 8.090,00 |
| 05.11.2025 | 37,50 | 38,04 | 37,26 | 38,04 | 0,96% | 5.279,00 |
| 04.11.2025 | 38,09 | 38,09 | 37,38 | 37,68 | -0,66% | 7.188,00 |
| 03.11.2025 | 38,10 | 38,19 | 37,50 | 37,93 | -0,21% | 5.945,00 |
| 31.10.2025 | 38,62 | 38,65 | 38,00 | 38,01 | -0,81% | 6.357,00 |
| 30.10.2025 | 39,48 | 39,48 | 38,32 | 38,32 | -0,18% | 8.645,00 |
| 29.10.2025 | 38,50 | 39,48 | 37,94 | 38,39 | -0,49% | 21.505,00 |
| 28.10.2025 | 39,19 | 39,19 | 38,50 | 38,58 | -0,98% | 9.155,00 |
| 27.10.2025 | 38,62 | 39,35 | 38,60 | 38,96 | -1,04% | 17.931,00 |
| 24.10.2025 | 38,51 | 39,37 | 38,51 | 39,37 | 1,34% | 4.407,00 |
| 23.10.2025 | 38,10 | 39,69 | 37,80 | 38,85 | 0,96% | 16.741,00 |
| 22.10.2025 | 37,75 | 38,48 | 37,55 | 38,48 | 1,93% | 9.215,00 |
| 21.10.2025 | 38,00 | 38,45 | 37,75 | 37,75 | -1,82% | 8.669,00 |
| 20.10.2025 | 38,75 | 38,77 | 37,64 | 38,45 | 0,60% | 9.152,00 |
| 17.10.2025 | 37,91 | 39,33 | 37,91 | 38,22 | 0,82% | 14.599,00 |
| 16.10.2025 | 38,04 | 38,39 | 37,78 | 37,91 | -1,15% | 6.195,00 |
| 15.10.2025 | 38,22 | 38,56 | 38,00 | 38,35 | -0,05% | 4.806,00 |
| 14.10.2025 | 38,02 | 38,85 | 37,99 | 38,37 | 0,37% | 8.351,00 |
| 13.10.2025 | 38,31 | 38,72 | 37,94 | 38,23 | -0,18% | 9.143,00 |
| 10.10.2025 | 38,60 | 39,16 | 37,81 | 38,30 | -1,06% | 13.450,00 |
| 09.10.2025 | 39,09 | 39,54 | 38,00 | 38,71 | -1,93% | 21.775,00 |
| 08.10.2025 | 39,50 | 39,65 | 38,97 | 39,47 | 0,56% | 8.165,00 |
| 07.10.2025 | 40,00 | 40,48 | 39,25 | 39,25 | -1,88% | 14.811,00 |
| 06.10.2025 | 40,00 | 41,19 | 40,00 | 40,00 | -1,16% | 8.841,00 |
| 02.10.2025 | 41,20 | 41,29 | 40,31 | 40,47 | -1,80% | 9.671,00 |
| 01.10.2025 | 41,02 | 41,21 | 40,10 | 41,21 | 0,07% | 8.411,00 |
| 30.09.2025 | 40,67 | 41,24 | 40,26 | 41,18 | 1,45% | 8.997,00 |
| 29.09.2025 | 41,13 | 41,57 | 40,32 | 40,59 | -2,07% | 9.593,00 |
| 26.09.2025 | 41,71 | 41,71 | 40,80 | 41,45 | 0,05% | 6.171,00 |
| 25.09.2025 | 41,17 | 42,13 | 41,17 | 41,43 | -0,50% | 3.328,00 |
| 24.09.2025 | 41,20 | 42,51 | 41,20 | 41,64 | 1,49% | 3.968,00 |
| 23.09.2025 | 42,34 | 42,65 | 40,91 | 41,03 | -2,91% | 12.514,00 |
| 22.09.2025 | 43,08 | 43,16 | 42,20 | 42,26 | -2,83% | 15.031,00 |
| 19.09.2025 | 42,45 | 43,70 | 41,19 | 43,49 | 1,47% | 56.405,00 |
| 18.09.2025 | 40,81 | 42,90 | 40,81 | 42,86 | 5,28% | 15.560,00 |