62,025$
0,07%
Echtzeit-Aktienkurs Acme United Corp
Bid:
Ask:
Aktienkurse zur Acme United Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 62,29 | 62,91 | 61,35 | 61,94 | -0,06% | 51.166,00 |
| 07.10.2026 | 62,94 | 63,39 | 61,62 | 61,98 | -1,82% | 28.675,00 |
| 06.10.2026 | 63,77 | 63,95 | 62,75 | 63,13 | -0,89% | 20.855,00 |
| 05.10.2026 | 63,83 | 64,12 | 62,63 | 63,70 | 0,31% | 38.283,00 |
| 02.10.2026 | 63,46 | 63,77 | 61,86 | 63,50 | 0,55% | 34.983,00 |
| 01.10.2026 | 63,38 | 63,75 | 62,33 | 63,15 | -0,43% | 20.354,00 |
| 30.09.2026 | 63,98 | 63,98 | 62,60 | 63,42 | -0,47% | 32.542,00 |
| 29.09.2026 | 63,21 | 64,87 | 62,55 | 63,72 | -0,06% | 38.551,00 |
| 28.09.2026 | 62,65 | 64,18 | 62,56 | 63,76 | 1,61% | 73.401,00 |
| 25.09.2026 | 62,60 | 63,18 | 62,35 | 62,75 | -0,88% | 25.400,00 |
| 24.09.2026 | 62,89 | 63,44 | 62,60 | 63,31 | 0,88% | 26.733,00 |
| 23.09.2026 | 63,06 | 63,06 | 62,06 | 62,76 | -0,99% | 45.049,00 |
| 22.09.2026 | 62,00 | 63,67 | 62,00 | 63,39 | 2,66% | 51.948,00 |
| 21.09.2026 | 61,56 | 62,04 | 61,35 | 61,75 | 0,41% | 24.839,00 |
| 18.09.2026 | 61,51 | 62,73 | 60,50 | 61,50 | -0,71% | 86.997,00 |
| 17.09.2026 | 61,92 | 63,69 | 60,76 | 61,94 | -0,03% | 115.390,00 |
| 16.09.2026 | 61,07 | 63,09 | 60,13 | 61,96 | 1,27% | 92.196,00 |
| 15.09.2026 | 59,92 | 61,37 | 59,74 | 61,18 | 1,02% | 42.606,00 |
| 14.09.2026 | 60,71 | 62,15 | 60,18 | 60,56 | -0,26% | 160.881,00 |
| 11.09.2026 | 61,31 | 61,32 | 59,85 | 60,72 | -1,03% | 27.711,00 |
| 10.09.2026 | 60,79 | 61,80 | 60,79 | 61,35 | -0,79% | 25.139,00 |
| 09.09.2026 | 61,15 | 61,84 | 60,67 | 61,84 | 1,18% | 30.468,00 |
| 08.09.2026 | 62,99 | 62,99 | 59,95 | 61,12 | -3,20% | 27.123,00 |
| 04.09.2026 | 63,02 | 63,36 | 62,34 | 63,14 | -0,02% | 14.989,00 |
| 03.09.2026 | 63,82 | 63,87 | 62,43 | 63,15 | -1,05% | 25.168,00 |
| 02.09.2026 | 62,77 | 64,05 | 62,16 | 63,82 | 1,46% | 48.590,00 |
| 01.09.2026 | 62,83 | 63,29 | 60,78 | 62,90 | 0,93% | 27.573,00 |
| 31.08.2026 | 63,18 | 64,17 | 61,48 | 62,32 | -1,17% | 41.501,00 |
| 28.08.2026 | 62,95 | 64,12 | 62,04 | 63,06 | 0,56% | 20.620,00 |
| 27.08.2026 | 61,21 | 62,98 | 61,21 | 62,71 | 0,69% | 21.428,00 |
| 26.08.2026 | 62,20 | 63,14 | 60,61 | 62,28 | 0,42% | 35.122,00 |
| 25.08.2026 | 61,88 | 62,88 | 60,68 | 62,02 | 0,67% | 38.164,00 |
| 24.08.2026 | 61,64 | 62,47 | 60,73 | 61,61 | 1,07% | 36.353,00 |
| 21.08.2026 | 61,69 | 62,39 | 60,50 | 60,96 | -1,84% | 35.986,00 |
| 20.08.2026 | 60,92 | 63,35 | 60,21 | 62,10 | 1,70% | 44.337,00 |
| 19.08.2026 | 62,60 | 63,40 | 60,96 | 61,06 | -2,82% | 28.388,00 |
| 18.08.2026 | 60,13 | 63,26 | 60,13 | 62,83 | 1,49% | 52.391,00 |
| 17.08.2026 | 60,50 | 63,17 | 59,89 | 61,91 | 2,50% | 70.497,00 |
| 14.08.2026 | 61,03 | 61,05 | 58,09 | 60,40 | -0,61% | 19.895,00 |
| 13.08.2026 | 60,19 | 61,26 | 59,80 | 60,77 | 1,98% | 22.948,00 |
| 12.08.2026 | 57,47 | 59,59 | 57,47 | 59,59 | 3,91% | 31.784,00 |
| 11.08.2026 | 57,48 | 58,56 | 57,16 | 57,35 | 1,38% | 21.914,00 |
| 10.08.2026 | 55,99 | 58,82 | 55,91 | 56,57 | 1,04% | 81.745,00 |
| 07.08.2026 | 55,74 | 56,19 | 54,91 | 55,99 | -0,32% | 15.361,00 |
| 06.08.2026 | 56,00 | 56,82 | 54,62 | 56,17 | 1,34% | 27.905,00 |
| 05.08.2026 | 55,67 | 56,35 | 55,00 | 55,43 | -0,57% | 25.129,00 |
| 04.08.2026 | 57,28 | 57,36 | 54,71 | 55,75 | -3,33% | 67.707,00 |
| 03.08.2026 | 56,86 | 58,01 | 56,86 | 57,67 | 1,42% | 18.425,00 |
| 31.07.2026 | 56,18 | 57,54 | 56,00 | 56,86 | 1,12% | 14.230,00 |
| 30.07.2026 | 59,00 | 59,37 | 55,70 | 56,23 | -6,13% | 51.779,00 |
| 29.07.2026 | 58,00 | 60,07 | 58,00 | 59,90 | 0,59% | 57.765,00 |
| 28.07.2026 | 57,50 | 59,55 | 57,50 | 59,55 | 4,79% | 47.090,00 |
| 27.07.2026 | 54,51 | 57,51 | 53,67 | 56,83 | 5,36% | 54.423,00 |
| 24.07.2026 | 46,17 | 55,43 | 46,17 | 53,94 | 2,84% | 58.517,00 |
| 23.07.2026 | 48,00 | 52,82 | 48,00 | 52,45 | 14,27% | 32.973,00 |
| 22.07.2026 | 46,60 | 46,60 | 45,31 | 45,90 | -1,54% | 23.197,00 |
| 21.07.2026 | 47,40 | 47,50 | 46,62 | 46,62 | -0,81% | 12.915,00 |
| 20.07.2026 | 47,92 | 47,92 | 46,42 | 47,00 | -1,16% | 21.486,00 |
| 17.07.2026 | 47,15 | 48,24 | 46,94 | 47,55 | 0,06% | 11.220,00 |
| 16.07.2026 | 47,11 | 47,56 | 46,51 | 47,52 | 0,49% | 4.274,00 |
| 15.07.2026 | 47,58 | 47,58 | 47,25 | 47,29 | 1,18% | 3.512,00 |
| 14.07.2026 | 47,99 | 47,99 | 46,74 | 46,74 | -1,52% | 4.077,00 |
| 13.07.2026 | 47,33 | 47,46 | 47,09 | 47,46 | 0,34% | 4.471,00 |
| 10.07.2026 | 47,71 | 48,40 | 47,23 | 47,30 | -1,48% | 13.679,00 |
| 09.07.2026 | 48,00 | 48,79 | 47,48 | 48,01 | 0,46% | 10.292,00 |
| 08.07.2026 | 47,55 | 48,59 | 47,01 | 47,79 | 0,61% | 8.599,00 |
| 07.07.2026 | 47,46 | 48,20 | 47,46 | 47,50 | 1,04% | 10.056,00 |
| 06.07.2026 | 46,67 | 48,63 | 46,67 | 47,01 | -1,26% | 8.278,00 |
| 02.07.2026 | 43,96 | 48,40 | 43,96 | 47,61 | -2,04% | 3.083,00 |
| 01.07.2026 | 48,05 | 49,27 | 47,71 | 48,60 | 1,84% | 13.223,00 |
| 30.06.2026 | 48,61 | 48,90 | 46,99 | 47,72 | -1,06% | 31.342,00 |
| 29.06.2026 | 48,32 | 48,54 | 47,17 | 48,23 | -1,45% | 30.022,00 |
| 26.06.2026 | 47,60 | 50,00 | 46,84 | 48,94 | 2,90% | 103.471,00 |
| 25.06.2026 | 46,13 | 47,56 | 46,13 | 47,56 | 1,75% | 7.416,00 |
| 24.06.2026 | 46,63 | 47,52 | 45,87 | 46,74 | 1,34% | 13.182,00 |
| 23.06.2026 | 45,28 | 46,22 | 45,28 | 46,12 | 2,33% | 14.121,00 |
| 22.06.2026 | 45,72 | 45,72 | 44,76 | 45,07 | -0,68% | 12.820,00 |
| 18.06.2026 | 45,10 | 45,64 | 44,00 | 45,38 | 2,46% | 37.915,00 |
| 17.06.2026 | 44,51 | 45,38 | 44,14 | 44,29 | -0,34% | 14.447,00 |
| 16.06.2026 | 44,63 | 46,23 | 44,44 | 44,44 | -1,20% | 16.924,00 |
| 15.06.2026 | 43,51 | 46,23 | 43,51 | 44,98 | -1,25% | 12.849,00 |
| 12.06.2026 | 45,45 | 46,05 | 45,45 | 45,55 | 0,15% | 9.215,00 |
| 11.06.2026 | 44,47 | 45,91 | 44,47 | 45,48 | 1,38% | 22.445,00 |
| 10.06.2026 | 44,02 | 45,02 | 44,02 | 44,86 | 1,91% | 12.657,00 |
| 09.06.2026 | 43,64 | 44,52 | 42,25 | 44,02 | 1,10% | 12.303,00 |
| 08.06.2026 | 43,37 | 44,30 | 43,00 | 43,54 | -0,43% | 10.128,00 |
| 05.06.2026 | 43,51 | 44,43 | 43,51 | 43,73 | -0,97% | 16.182,00 |
| 04.06.2026 | 42,62 | 44,34 | 42,62 | 44,16 | 3,81% | 16.100,00 |
| 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 |