Echtzeit-Aktienkurs Acme United Corp
Bid:
Ask:
Aktienkurse zur Acme United Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 39,28 | 40,35 | 38,64 | 38,87 | -1,99% | 26.806,00 |
| 01.11.2024 | 39,70 | 40,07 | 39,36 | 39,66 | -0,10% | 7.494,00 |
| 31.10.2024 | 39,94 | 40,18 | 39,54 | 39,70 | -0,60% | 7.862,00 |
| 30.10.2024 | 40,57 | 40,95 | 39,71 | 39,94 | -0,79% | 19.852,00 |
| 29.10.2024 | 40,43 | 40,43 | 40,01 | 40,26 | -0,59% | 5.681,00 |
| 28.10.2024 | 40,90 | 41,00 | 40,20 | 40,50 | 0,62% | 10.545,00 |
| 25.10.2024 | 41,78 | 41,78 | 40,25 | 40,25 | -2,28% | 11.922,00 |
| 24.10.2024 | 40,60 | 41,26 | 40,60 | 41,19 | 1,45% | 13.335,00 |
| 23.10.2024 | 40,49 | 41,14 | 40,39 | 40,60 | -0,95% | 17.122,00 |
| 22.10.2024 | 39,80 | 41,32 | 39,80 | 40,99 | 0,76% | 13.668,00 |
| 21.10.2024 | 41,00 | 41,68 | 39,81 | 40,68 | -1,26% | 27.081,00 |
| 18.10.2024 | 43,27 | 43,27 | 39,50 | 41,20 | -5,89% | 37.697,00 |
| 17.10.2024 | 43,62 | 44,08 | 43,43 | 43,78 | -1,51% | 11.248,00 |
| 16.10.2024 | 44,01 | 44,50 | 43,78 | 44,45 | 2,37% | 5.793,00 |
| 15.10.2024 | 43,30 | 44,89 | 42,79 | 43,42 | -0,41% | 28.452,00 |
| 14.10.2024 | 43,55 | 43,80 | 42,69 | 43,60 | 0,51% | 6.254,00 |
| 11.10.2024 | 42,52 | 43,38 | 42,33 | 43,38 | 1,47% | 9.124,00 |
| 10.10.2024 | 42,25 | 42,91 | 41,97 | 42,75 | 1,38% | 13.984,00 |
| 09.10.2024 | 42,04 | 42,97 | 41,47 | 42,17 | -0,64% | 23.929,00 |
| 08.10.2024 | 42,36 | 42,50 | 41,40 | 42,44 | 2,44% | 7.467,00 |
| 07.10.2024 | 42,63 | 42,63 | 41,14 | 41,43 | -1,64% | 6.764,00 |
| 04.10.2024 | 41,62 | 42,21 | 40,88 | 42,12 | 1,71% | 6.684,00 |
| 03.10.2024 | 42,47 | 42,64 | 41,17 | 41,41 | -2,88% | 7.660,00 |
| 02.10.2024 | 40,60 | 43,18 | 40,60 | 42,64 | 2,92% | 14.117,00 |
| 01.10.2024 | 41,07 | 41,63 | 39,93 | 41,43 | -0,50% | 15.674,00 |
| 30.09.2024 | 40,18 | 41,64 | 39,65 | 41,64 | 3,20% | 12.889,00 |
| 27.09.2024 | 41,42 | 41,52 | 38,83 | 40,35 | -3,52% | 20.607,00 |
| 26.09.2024 | 41,92 | 41,92 | 40,83 | 41,82 | -0,36% | 3.622,00 |
| 25.09.2024 | 41,40 | 42,26 | 41,37 | 41,97 | 1,28% | 2.951,00 |
| 24.09.2024 | 40,98 | 42,46 | 39,88 | 41,44 | 0,51% | 21.518,00 |
| 23.09.2024 | 38,04 | 41,23 | 38,04 | 41,23 | -2,07% | 13.822,00 |
| 20.09.2024 | 42,51 | 42,90 | 41,51 | 42,10 | -1,27% | 12.233,00 |
| 19.09.2024 | 42,00 | 42,75 | 41,54 | 42,64 | 2,08% | 18.562,00 |
| 18.09.2024 | 42,75 | 42,83 | 41,77 | 41,77 | -3,38% | 5.918,00 |
| 17.09.2024 | 43,07 | 43,23 | 43,07 | 43,23 | -1,08% | 3.189,00 |
| 16.09.2024 | 42,25 | 43,70 | 41,28 | 43,70 | 2,34% | 12.728,00 |
| 13.09.2024 | 42,50 | 43,07 | 41,94 | 42,70 | -0,28% | 7.482,00 |
| 12.09.2024 | 42,46 | 42,82 | 42,06 | 42,82 | 1,93% | 4.031,00 |
| 11.09.2024 | 41,26 | 42,45 | 41,26 | 42,01 | -1,18% | 6.403,00 |
| 10.09.2024 | 42,84 | 42,84 | 41,27 | 42,51 | 1,17% | 37.758,00 |
| 09.09.2024 | 43,34 | 43,34 | 42,02 | 42,02 | -2,28% | 10.977,00 |
| 06.09.2024 | 42,90 | 43,00 | 42,52 | 43,00 | -0,99% | 9.565,00 |
| 05.09.2024 | 42,67 | 43,43 | 42,64 | 43,43 | 0,35% | 6.112,00 |
| 04.09.2024 | 42,85 | 43,50 | 42,66 | 43,28 | -0,12% | 6.070,00 |
| 03.09.2024 | 44,54 | 44,54 | 42,85 | 43,33 | -1,72% | 8.075,00 |
| 30.08.2024 | 43,77 | 44,09 | 42,78 | 44,09 | 0,62% | 17.157,00 |
| 29.08.2024 | 44,00 | 44,00 | 43,04 | 43,82 | -0,11% | 11.944,00 |
| 28.08.2024 | 43,92 | 43,92 | 43,17 | 43,87 | -0,02% | 10.907,00 |
| 27.08.2024 | 42,91 | 43,93 | 41,95 | 43,88 | 1,57% | 10.680,00 |
| 26.08.2024 | 44,00 | 44,46 | 42,61 | 43,20 | -1,12% | 17.128,00 |
| 23.08.2024 | 42,75 | 43,69 | 41,50 | 43,69 | 2,85% | 19.206,00 |
| 22.08.2024 | 42,14 | 42,75 | 41,35 | 42,48 | 0,31% | 13.287,00 |
| 21.08.2024 | 42,30 | 42,35 | 40,77 | 42,35 | 1,12% | 9.008,00 |
| 20.08.2024 | 42,04 | 42,04 | 41,25 | 41,88 | -0,29% | 16.726,00 |
| 19.08.2024 | 40,70 | 42,00 | 40,07 | 42,00 | 3,19% | 28.652,00 |
| 16.08.2024 | 39,80 | 41,00 | 39,80 | 40,70 | 0,57% | 34.933,00 |
| 15.08.2024 | 37,77 | 40,47 | 36,91 | 40,47 | 7,18% | 23.259,00 |
| 14.08.2024 | 38,57 | 38,66 | 37,59 | 37,76 | -2,10% | 10.472,00 |
| 13.08.2024 | 37,76 | 38,58 | 37,30 | 38,57 | 2,83% | 18.212,00 |
| 12.08.2024 | 38,14 | 39,15 | 37,16 | 37,51 | -2,90% | 36.990,00 |
| 09.08.2024 | 38,69 | 39,41 | 38,16 | 38,63 | -0,69% | 6.390,00 |
| 08.08.2024 | 38,52 | 39,35 | 38,10 | 38,90 | 1,67% | 14.327,00 |
| 07.08.2024 | 40,45 | 40,45 | 38,25 | 38,26 | -5,32% | 14.588,00 |
| 06.08.2024 | 38,85 | 40,74 | 38,59 | 40,41 | 2,69% | 11.940,00 |
| 05.08.2024 | 34,44 | 39,35 | 32,85 | 39,35 | -2,86% | 33.170,00 |
| 02.08.2024 | 41,01 | 42,58 | 40,28 | 40,51 | -5,22% | 30.254,00 |
| 01.08.2024 | 45,25 | 45,50 | 41,53 | 42,74 | -5,34% | 28.722,00 |
| 31.07.2024 | 44,74 | 45,50 | 43,92 | 45,15 | 1,05% | 22.673,00 |
| 30.07.2024 | 45,87 | 46,00 | 44,10 | 44,68 | -0,93% | 17.383,00 |
| 29.07.2024 | 47,95 | 50,00 | 44,10 | 45,10 | 3,46% | 79.283,00 |
| 26.07.2024 | 40,00 | 43,87 | 39,94 | 43,59 | 12,55% | 48.161,00 |
| 25.07.2024 | 39,53 | 39,72 | 38,73 | 38,73 | -2,02% | 9.469,00 |
| 24.07.2024 | 39,55 | 41,19 | 38,55 | 39,53 | -0,05% | 11.105,00 |
| 23.07.2024 | 39,01 | 40,00 | 39,01 | 39,55 | 1,00% | 10.751,00 |
| 22.07.2024 | 39,00 | 39,83 | 38,50 | 39,16 | 1,77% | 7.499,00 |
| 19.07.2024 | 37,64 | 39,25 | 37,63 | 38,48 | 3,86% | 14.977,00 |
| 18.07.2024 | 35,84 | 37,05 | 35,00 | 37,05 | 3,29% | 23.342,00 |
| 17.07.2024 | 38,15 | 38,15 | 35,48 | 35,87 | -2,31% | 9.800,00 |
| 16.07.2024 | 35,03 | 37,21 | 35,03 | 36,72 | 4,62% | 9.793,00 |
| 15.07.2024 | 35,53 | 35,80 | 34,57 | 35,10 | -2,58% | 32.091,00 |
| 12.07.2024 | 36,39 | 36,87 | 36,03 | 36,03 | -1,15% | 4.726,00 |
| 11.07.2024 | 34,05 | 36,89 | 34,05 | 36,45 | 6,73% | 12.832,00 |
| 10.07.2024 | 35,00 | 35,00 | 34,13 | 34,15 | -0,84% | 3.866,00 |
| 09.07.2024 | 35,25 | 35,36 | 34,44 | 34,44 | -1,35% | 7.874,00 |
| 08.07.2024 | 36,16 | 36,16 | 34,91 | 34,91 | 0,06% | 14.168,00 |
| 05.07.2024 | 34,69 | 35,41 | 34,23 | 34,89 | 0,14% | 12.039,00 |
| 03.07.2024 | 35,69 | 35,69 | 34,63 | 34,84 | 0,66% | 7.002,00 |
| 02.07.2024 | 34,29 | 35,27 | 34,29 | 34,61 | -0,46% | 12.261,00 |
| 01.07.2024 | 35,32 | 35,32 | 34,36 | 34,77 | -0,86% | 8.399,00 |
| 28.06.2024 | 34,46 | 35,07 | 34,00 | 35,07 | 1,48% | 9.786,00 |
| 27.06.2024 | 34,79 | 34,90 | 34,07 | 34,56 | 0,70% | 12.793,00 |
| 26.06.2024 | 33,57 | 34,45 | 33,45 | 34,32 | 2,23% | 16.552,00 |
| 25.06.2024 | 33,98 | 34,04 | 33,31 | 33,57 | -0,36% | 9.296,00 |
| 24.06.2024 | 34,77 | 35,36 | 33,48 | 33,69 | -2,46% | 26.530,00 |
| 21.06.2024 | 35,00 | 35,00 | 33,83 | 34,54 | -0,75% | 14.981,00 |
| 20.06.2024 | 33,07 | 34,80 | 33,07 | 34,80 | 0,99% | 32.804,00 |
| 18.06.2024 | 34,15 | 34,80 | 33,75 | 34,46 | 2,01% | 25.655,00 |
| 17.06.2024 | 33,70 | 34,44 | 33,60 | 33,78 | 0,24% | 38.847,00 |
| 14.06.2024 | 34,56 | 34,56 | 33,20 | 33,70 | -2,88% | 11.747,00 |
| 13.06.2024 | 35,04 | 35,25 | 34,17 | 34,70 | -1,00% | 13.707,00 |