34,900€
-2,51%
Echtzeit-Aktienkurs Acme United Corp
Bid:
Ask:
Aktienkurse zur Acme United Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -3,35% | - |
| 03.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 02.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 01.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 31.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 28.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 3,33% | - |
| 27.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 26.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 25.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 24.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 21.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 20.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 19.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 18.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 17.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 14.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 5,26% | - |
| 13.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 12.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 11.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | - |
| 10.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 07.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 06.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 05.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -3,93% | - |
| 04.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 03.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 28.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 27.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 26.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 25.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 24.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 21.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 20.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 19.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 18.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 17.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 14.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 13.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 12.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 11.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 10.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 07.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 06.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 05.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 4,07% | - |
| 04.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 03.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 31.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 30.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 29.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 28.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 27.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 24.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 23.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 22.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 21.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 20.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 17.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 16.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 4,22% | - |
| 15.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 14.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 13.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 10.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 09.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 08.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 07.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 06.01.2025 | 35,40 | 35,40 | 35,00 | 35,00 | -1,13% | 83,00 |
| 03.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 02.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 30.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 27.12.2024 | 34,40 | 34,60 | 34,40 | 34,60 | -4,42% | 111,00 |
| 23.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 20.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 19.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -6,09% | - |
| 18.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 17.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -2,91% | - |
| 16.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 13.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 12.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,98% | - |
| 11.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 10.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 09.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 06.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 05.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 04.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 03.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 02.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 29.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 28.11.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 27.11.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | - |
| 26.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 4,41% | - |
| 25.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 4,08% | - |
| 22.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 21.11.2024 | 39,40 | 39,60 | 38,70 | 39,40 | 1,03% | - |
| 20.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 19.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 18.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 15.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 14.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 2,58% | - |
| 13.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 12.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | - |
| 11.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |