Echtzeit-Aktienkurs Acme United Corp
Bid:
Ask:
Aktienkurse zur Acme United Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 43,83 | 43,83 | 42,52 | 42,67 | -1,14% | 12.358,00 |
| 11.03.2026 | 42,80 | 44,43 | 42,69 | 43,16 | -0,05% | 24.073,00 |
| 10.03.2026 | 42,73 | 44,47 | 42,73 | 43,18 | -1,03% | 12,00 |
| 09.03.2026 | 41,74 | 43,63 | 40,77 | 43,63 | 2,66% | 12,00 |
| 06.03.2026 | 42,28 | 43,48 | 42,28 | 42,50 | -2,41% | 12,00 |
| 05.03.2026 | 43,72 | 44,29 | 43,00 | 43,55 | -1,22% | 12,00 |
| 04.03.2026 | 44,21 | 45,00 | 43,73 | 44,09 | 0,02% | 14.082,00 |
| 03.03.2026 | 45,00 | 45,00 | 43,50 | 44,08 | -1,54% | 13.365,00 |
| 02.03.2026 | 44,34 | 45,17 | 44,34 | 44,77 | -0,53% | 7.540,00 |
| 27.02.2026 | 45,36 | 45,53 | 45,01 | 45,01 | -1,90% | 10.378,00 |
| 26.02.2026 | 45,92 | 46,46 | 44,51 | 45,88 | 0,90% | 12.394,00 |
| 25.02.2026 | 44,18 | 45,47 | 44,17 | 45,47 | 1,09% | 3.455,00 |
| 24.02.2026 | 44,89 | 45,50 | 44,14 | 44,98 | 2,37% | 7.195,00 |
| 23.02.2026 | 45,22 | 45,28 | 43,60 | 43,94 | -1,92% | 20.625,00 |
| 20.02.2026 | 43,98 | 45,60 | 43,23 | 44,80 | 2,54% | 16.722,00 |
| 19.02.2026 | 43,72 | 44,23 | 42,98 | 43,69 | -0,41% | 16.446,00 |
| 18.02.2026 | 44,16 | 45,00 | 43,62 | 43,87 | -1,02% | 9.066,00 |
| 17.02.2026 | 44,42 | 45,00 | 43,61 | 44,32 | 0,20% | 11.949,00 |
| 13.02.2026 | 43,31 | 44,74 | 43,31 | 44,23 | 0,20% | 4.496,00 |
| 12.02.2026 | 44,28 | 44,28 | 43,47 | 44,14 | 0,80% | 5.882,00 |
| 11.02.2026 | 43,86 | 44,05 | 43,26 | 43,79 | -0,48% | 6.387,00 |
| 10.02.2026 | 43,82 | 44,33 | 43,35 | 44,00 | -0,43% | 9.556,00 |
| 09.02.2026 | 44,10 | 45,06 | 44,00 | 44,19 | -0,94% | 3.550,00 |
| 06.02.2026 | 43,11 | 45,20 | 43,11 | 44,61 | 1,34% | 9.590,00 |
| 05.02.2026 | 42,95 | 44,32 | 42,95 | 44,02 | 0,05% | 8.656,00 |
| 04.02.2026 | 43,51 | 44,32 | 42,65 | 44,00 | 1,85% | 13.353,00 |
| 03.02.2026 | 42,94 | 43,67 | 42,79 | 43,20 | -0,58% | 2.533,00 |
| 02.02.2026 | 42,66 | 43,57 | 42,28 | 43,45 | 3,97% | 10.644,00 |
| 30.01.2026 | 40,90 | 42,01 | 40,90 | 41,79 | 0,80% | 5.351,00 |
| 29.01.2026 | 41,60 | 41,60 | 40,59 | 41,46 | 0,75% | 3.713,00 |
| 28.01.2026 | 41,13 | 41,20 | 40,75 | 41,15 | -0,84% | 9.898,00 |
| 27.01.2026 | 42,00 | 42,70 | 40,25 | 41,50 | -1,24% | 32.214,00 |
| 26.01.2026 | 43,97 | 43,97 | 42,01 | 42,02 | -0,59% | 7.089,00 |
| 23.01.2026 | 42,50 | 44,65 | 42,27 | 42,27 | -4,56% | 13.384,00 |
| 22.01.2026 | 43,61 | 44,29 | 43,14 | 44,29 | 0,84% | 10.124,00 |
| 21.01.2026 | 42,39 | 44,00 | 42,39 | 43,92 | 2,71% | 5.719,00 |
| 20.01.2026 | 43,04 | 43,12 | 42,76 | 42,76 | -2,13% | 4.387,00 |
| 16.01.2026 | 42,56 | 44,26 | 42,56 | 43,69 | -0,52% | 12.737,00 |
| 15.01.2026 | 43,36 | 43,92 | 43,34 | 43,92 | 1,43% | 3.865,00 |
| 14.01.2026 | 42,78 | 43,30 | 42,67 | 43,30 | 0,44% | 2.894,00 |
| 13.01.2026 | 42,97 | 43,61 | 42,50 | 43,11 | 0,26% | 7.219,00 |
| 12.01.2026 | 42,86 | 43,94 | 42,63 | 43,00 | 1,39% | 12.002,00 |
| 09.01.2026 | 42,08 | 43,21 | 42,05 | 42,41 | 0,26% | 5.480,00 |
| 08.01.2026 | 42,00 | 43,13 | 41,95 | 42,30 | 1,44% | 5.635,00 |
| 07.01.2026 | 40,15 | 42,26 | 40,15 | 41,70 | 4,15% | 15.750,00 |
| 06.01.2026 | 40,22 | 40,30 | 39,63 | 40,04 | -0,52% | 15.700,00 |
| 05.01.2026 | 38,83 | 41,00 | 38,83 | 40,25 | 0,10% | 7.302,00 |