Echtzeit-Aktienkurs Acme United Corp
Bid:
Ask:
Aktienkurse zur Acme United Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 40,04 | 40,97 | 39,35 | 40,62 | 2,73% | 21.799,00 |
| 25.06.2025 | 39,73 | 39,73 | 38,96 | 39,54 | -0,98% | 11.166,00 |
| 24.06.2025 | 38,94 | 39,93 | 38,70 | 39,93 | 3,05% | 10.440,00 |
| 23.06.2025 | 39,19 | 39,27 | 38,59 | 38,75 | -0,92% | 29.825,00 |
| 20.06.2025 | 38,76 | 39,35 | 38,19 | 39,11 | 1,58% | 39.028,00 |
| 18.06.2025 | 37,22 | 38,78 | 37,13 | 38,50 | 3,52% | 17.677,00 |
| 17.06.2025 | 37,31 | 38,16 | 37,19 | 37,19 | -0,59% | 18.378,00 |
| 16.06.2025 | 38,16 | 38,17 | 37,21 | 37,41 | -0,24% | 11.489,00 |
| 13.06.2025 | 38,60 | 39,10 | 37,50 | 37,50 | -2,95% | 7.920,00 |
| 12.06.2025 | 39,72 | 39,72 | 38,64 | 38,64 | -2,40% | 8.690,00 |
| 11.06.2025 | 39,32 | 39,73 | 39,13 | 39,59 | 1,90% | 11.374,00 |
| 10.06.2025 | 39,52 | 39,82 | 38,85 | 38,85 | -0,36% | 11.762,00 |
| 09.06.2025 | 39,76 | 39,79 | 38,99 | 38,99 | -1,74% | 14.807,00 |
| 06.06.2025 | 39,50 | 40,50 | 39,27 | 39,68 | 0,00% | 14.145,00 |
| 05.06.2025 | 39,54 | 39,68 | 39,26 | 39,68 | 0,61% | 7.949,00 |
| 04.06.2025 | 39,55 | 39,61 | 39,09 | 39,44 | -0,20% | 10.008,00 |
| 03.06.2025 | 40,13 | 40,28 | 39,52 | 39,52 | -0,65% | 11.420,00 |
| 02.06.2025 | 39,80 | 40,00 | 39,13 | 39,78 | -0,05% | 12.530,00 |
| 30.05.2025 | 39,74 | 40,34 | 39,51 | 39,80 | -1,53% | 8.507,00 |
| 29.05.2025 | 39,96 | 40,43 | 39,03 | 40,42 | 2,51% | 10.898,00 |
| 28.05.2025 | 39,84 | 39,94 | 39,15 | 39,43 | 0,23% | 14.961,00 |
| 27.05.2025 | 39,05 | 39,97 | 39,05 | 39,34 | 1,16% | 8.387,00 |
| 23.05.2025 | 38,74 | 38,89 | 38,16 | 38,89 | 0,70% | 7.549,00 |
| 22.05.2025 | 38,72 | 39,02 | 38,23 | 38,62 | -1,35% | 9.341,00 |
| 21.05.2025 | 39,58 | 39,78 | 38,74 | 39,15 | -0,43% | 7.357,00 |
| 20.05.2025 | 39,80 | 40,02 | 39,32 | 39,32 | -2,21% | 8.546,00 |
| 19.05.2025 | 39,01 | 40,48 | 39,01 | 40,21 | 1,00% | 9.960,00 |
| 16.05.2025 | 39,26 | 40,21 | 39,26 | 39,81 | 0,84% | 23.897,00 |
| 15.05.2025 | 39,25 | 40,19 | 39,25 | 39,48 | -0,95% | 14.531,00 |
| 14.05.2025 | 38,58 | 39,86 | 38,19 | 39,86 | 2,26% | 21.281,00 |
| 13.05.2025 | 38,75 | 39,24 | 38,55 | 38,98 | 2,50% | 12.323,00 |
| 12.05.2025 | 39,23 | 39,29 | 38,00 | 38,03 | 0,42% | 20.687,00 |
| 09.05.2025 | 37,51 | 38,03 | 37,28 | 37,87 | -1,15% | 9.329,00 |
| 08.05.2025 | 39,20 | 39,20 | 37,23 | 38,31 | 0,21% | 14.395,00 |
| 07.05.2025 | 37,81 | 38,50 | 37,81 | 38,23 | -0,23% | 12.340,00 |
| 06.05.2025 | 37,12 | 38,32 | 36,85 | 38,32 | 1,54% | 9.523,00 |
| 05.05.2025 | 37,80 | 38,35 | 37,50 | 37,74 | -1,56% | 12.179,00 |
| 02.05.2025 | 38,84 | 39,00 | 38,18 | 38,34 | 1,03% | 14.879,00 |
| 01.05.2025 | 38,78 | 39,36 | 37,59 | 37,95 | -1,48% | 11.382,00 |
| 30.04.2025 | 39,01 | 39,15 | 37,98 | 38,52 | -3,43% | 17.572,00 |
| 29.04.2025 | 40,60 | 40,60 | 39,64 | 39,89 | -1,16% | 10.441,00 |
| 28.04.2025 | 41,63 | 41,88 | 40,29 | 40,36 | -2,86% | 13.558,00 |
| 25.04.2025 | 42,01 | 42,01 | 41,48 | 41,55 | -1,59% | 8.215,00 |
| 24.04.2025 | 42,33 | 43,24 | 42,01 | 42,22 | -0,42% | 19.500,00 |
| 23.04.2025 | 40,89 | 43,27 | 40,88 | 42,40 | 3,69% | 31.003,00 |
| 22.04.2025 | 41,28 | 42,32 | 39,61 | 40,89 | -0,22% | 35.253,00 |
| 21.04.2025 | 40,00 | 41,58 | 39,90 | 40,98 | -0,97% | 20.637,00 |
| 17.04.2025 | 39,25 | 42,10 | 37,00 | 41,38 | 3,24% | 49.870,00 |
| 16.04.2025 | 40,49 | 41,00 | 39,33 | 40,08 | -0,79% | 27.010,00 |
| 15.04.2025 | 38,62 | 40,50 | 38,46 | 40,40 | 2,93% | 12.391,00 |
| 14.04.2025 | 39,15 | 39,25 | 38,19 | 39,25 | 3,43% | 8.469,00 |
| 11.04.2025 | 39,15 | 39,15 | 37,64 | 37,95 | -2,89% | 12.626,00 |
| 10.04.2025 | 39,34 | 39,70 | 38,80 | 39,08 | -2,30% | 5.742,00 |
| 09.04.2025 | 36,85 | 40,99 | 36,85 | 40,00 | 5,18% | 24.919,00 |
| 08.04.2025 | 36,26 | 38,40 | 36,26 | 38,03 | 4,91% | 13.292,00 |
| 07.04.2025 | 36,63 | 37,56 | 35,32 | 36,25 | -4,18% | 20.759,00 |
| 04.04.2025 | 37,61 | 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 |