Echtzeit-Aktienkurs Acme United Corp
Bid:
Ask:
Aktienkurse zur Acme United Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 41,78 | 43,59 | 41,78 | 42,54 | 1,09% | 13.662,00 |
| 02.06.2026 | 42,28 | 42,78 | 42,08 | 42,08 | -1,17% | 11.934,00 |
| 01.06.2026 | 41,78 | 42,97 | 41,78 | 42,58 | 0,90% | 11.274,00 |
| 29.05.2026 | 42,50 | 42,50 | 42,05 | 42,20 | -0,52% | 13.346,00 |
| 28.05.2026 | 41,36 | 42,58 | 41,36 | 42,42 | 2,00% | 22.058,00 |
| 27.05.2026 | 42,04 | 42,93 | 41,52 | 41,59 | -1,12% | 11.012,00 |
| 26.05.2026 | 42,43 | 42,68 | 40,99 | 42,06 | -0,24% | 39.050,00 |
| 22.05.2026 | 43,22 | 43,22 | 41,77 | 42,16 | -2,43% | 25.259,00 |
| 21.05.2026 | 41,98 | 43,54 | 41,98 | 43,21 | 1,93% | 35.844,00 |
| 20.05.2026 | 42,33 | 42,68 | 41,85 | 42,39 | 0,71% | 14.532,00 |
| 19.05.2026 | 41,67 | 42,29 | 39,84 | 42,09 | 1,18% | 33.037,00 |
| 18.05.2026 | 42,83 | 42,83 | 41,06 | 41,60 | 2,16% | 22.805,00 |
| 15.05.2026 | 41,19 | 41,58 | 40,51 | 40,72 | -2,33% | 39.006,00 |
| 14.05.2026 | 41,80 | 42,09 | 40,91 | 41,69 | 2,86% | 19.019,00 |
| 13.05.2026 | 40,90 | 41,95 | 39,31 | 40,53 | -1,39% | 66.592,00 |
| 12.05.2026 | 42,03 | 42,03 | 40,95 | 41,10 | -1,20% | 7.595,00 |
| 11.05.2026 | 41,61 | 41,99 | 41,20 | 41,60 | -0,02% | 10.012,00 |
| 08.05.2026 | 41,82 | 41,86 | 41,19 | 41,61 | -0,50% | 8.406,00 |
| 07.05.2026 | 42,61 | 42,61 | 41,82 | 41,82 | -0,95% | 4.383,00 |
| 06.05.2026 | 42,26 | 42,75 | 42,22 | 42,22 | 0,74% | 14.791,00 |
| 05.05.2026 | 42,47 | 42,47 | 41,20 | 41,91 | 2,62% | 14.114,00 |
| 04.05.2026 | 41,34 | 41,76 | 40,65 | 40,84 | -2,34% | 28.286,00 |
| 01.05.2026 | 40,79 | 42,25 | 40,79 | 41,82 | 2,60% | 16.964,00 |
| 30.04.2026 | 41,44 | 41,58 | 40,47 | 40,76 | -0,83% | 20.668,00 |
| 29.04.2026 | 41,42 | 41,82 | 40,88 | 41,10 | -1,34% | 28.807,00 |
| 28.04.2026 | 42,17 | 42,27 | 41,54 | 41,66 | -0,79% | 8.432,00 |
| 27.04.2026 | 41,87 | 43,00 | 41,51 | 41,99 | -0,99% | 28.574,00 |
| 24.04.2026 | 43,28 | 43,78 | 41,86 | 42,41 | -2,46% | 14.930,00 |
| 23.04.2026 | 44,26 | 44,71 | 41,93 | 43,48 | -4,50% | 42.623,00 |
| 22.04.2026 | 45,88 | 47,14 | 45,53 | 45,53 | -0,94% | 23.682,00 |
| 21.04.2026 | 46,19 | 46,68 | 45,78 | 45,96 | -0,15% | 19.925,00 |
| 20.04.2026 | 45,96 | 46,61 | 45,89 | 46,03 | 0,00% | 16.180,00 |
| 17.04.2026 | 45,49 | 46,51 | 44,68 | 46,03 | 2,38% | 23.360,00 |
| 16.04.2026 | 44,44 | 44,98 | 43,93 | 44,96 | 1,97% | 11.910,00 |
| 15.04.2026 | 45,70 | 45,74 | 44,07 | 44,09 | -2,50% | 25.764,00 |
| 14.04.2026 | 46,12 | 46,25 | 44,90 | 45,22 | -1,67% | 12.832,00 |
| 13.04.2026 | 45,23 | 46,42 | 44,59 | 45,99 | 2,63% | 21.760,00 |
| 10.04.2026 | 45,43 | 46,00 | 44,62 | 44,81 | -2,35% | 10.199,00 |
| 09.04.2026 | 45,35 | 46,17 | 44,78 | 45,89 | 1,41% | 17.272,00 |
| 08.04.2026 | 46,12 | 46,23 | 45,00 | 45,25 | 3,12% | 21.425,00 |
| 07.04.2026 | 44,49 | 45,13 | 43,30 | 43,88 | -1,26% | 29.563,00 |
| 06.04.2026 | 44,53 | 45,29 | 44,12 | 44,44 | -0,78% | 12.834,00 |
| 02.04.2026 | 44,30 | 44,99 | 44,05 | 44,79 | -0,29% | 13.707,00 |
| 01.04.2026 | 45,06 | 45,62 | 43,94 | 44,92 | 0,02% | 17.414,00 |
| 31.03.2026 | 44,60 | 45,33 | 44,01 | 44,91 | 1,81% | 29.784,00 |
| 30.03.2026 | 44,10 | 44,63 | 43,15 | 44,11 | 0,57% | 14.276,00 |
| 27.03.2026 | 43,67 | 44,18 | 43,60 | 43,86 | -0,72% | 10.974,00 |
| 26.03.2026 | 45,00 | 45,13 | 43,89 | 44,18 | -0,56% | 12.171,00 |
| 25.03.2026 | 44,97 | 45,46 | 43,96 | 44,43 | -0,18% | 21.652,00 |
| 24.03.2026 | 44,51 | 45,55 | 44,09 | 44,51 | -1,09% | 28.852,00 |
| 23.03.2026 | 43,90 | 45,50 | 43,35 | 45,00 | 3,66% | 28.710,00 |
| 20.03.2026 | 43,50 | 43,87 | 43,05 | 43,41 | -1,25% | 21.991,00 |
| 19.03.2026 | 43,84 | 44,00 | 42,99 | 43,96 | 1,50% | 11.081,00 |
| 18.03.2026 | 44,09 | 45,09 | 43,25 | 43,31 | -3,43% | 23.193,00 |
| 17.03.2026 | 46,00 | 46,00 | 44,40 | 44,85 | -2,50% | 10.236,00 |
| 16.03.2026 | 44,50 | 47,31 | 44,47 | 46,00 | 5,02% | 38.698,00 |
| 13.03.2026 | 43,12 | 43,98 | 43,12 | 43,80 | 2,65% | 20.186,00 |
| 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% | 24.074,00 |
| 10.03.2026 | 42,73 | 44,47 | 42,73 | 43,18 | -1,03% | 29.393,00 |
| 09.03.2026 | 41,74 | 43,63 | 40,77 | 43,63 | 2,66% | 53.489,00 |
| 06.03.2026 | 42,28 | 43,48 | 42,28 | 42,50 | -2,41% | 19.869,00 |
| 05.03.2026 | 43,72 | 44,29 | 43,00 | 43,55 | -1,22% | 20.738,00 |
| 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 |