3,670$
-4,92%
Echtzeit-Aktienkurs Acco Brands Corp
Bid:
Ask:
Aktienkurse zur Acco Brands Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 3,66 | 3,75 | 3,51 | 3,67 | -4,92% | 1.139.870,00 |
| 01.05.2025 | 3,87 | 3,89 | 3,81 | 3,86 | 0,00% | 472.348,00 |
| 30.04.2025 | 3,84 | 3,87 | 3,78 | 3,86 | -1,53% | 573.062,00 |
| 29.04.2025 | 3,82 | 3,93 | 3,81 | 3,92 | 2,62% | 536.100,00 |
| 28.04.2025 | 3,91 | 3,95 | 3,75 | 3,82 | -2,05% | 541.972,00 |
| 25.04.2025 | 3,91 | 3,91 | 3,79 | 3,90 | 0,52% | 434.895,00 |
| 24.04.2025 | 3,78 | 3,90 | 3,72 | 3,88 | 3,19% | 625.683,00 |
| 23.04.2025 | 3,92 | 3,94 | 3,75 | 3,76 | -0,27% | 598.515,00 |
| 22.04.2025 | 3,64 | 3,80 | 3,63 | 3,77 | 5,01% | 780.440,00 |
| 21.04.2025 | 3,59 | 3,64 | 3,50 | 3,59 | -0,55% | 635.677,00 |
| 17.04.2025 | 3,60 | 3,69 | 3,59 | 3,61 | 0,28% | 782.056,00 |
| 16.04.2025 | 3,76 | 3,76 | 3,55 | 3,60 | -2,44% | 651.718,00 |
| 15.04.2025 | 3,73 | 3,79 | 3,68 | 3,69 | -0,81% | 751.096,00 |
| 14.04.2025 | 3,71 | 3,75 | 3,62 | 3,72 | 1,92% | 600.101,00 |
| 11.04.2025 | 3,62 | 3,66 | 3,49 | 3,65 | 0,55% | 737.141,00 |
| 10.04.2025 | 3,76 | 3,82 | 3,58 | 3,63 | -6,44% | 682.418,00 |
| 09.04.2025 | 3,53 | 3,96 | 3,47 | 3,88 | 9,92% | 1.642.760,00 |
| 08.04.2025 | 3,85 | 3,89 | 3,52 | 3,53 | -4,85% | 1.079.187,00 |
| 07.04.2025 | 3,75 | 3,97 | 3,65 | 3,71 | -4,38% | 1.130.752,00 |
| 04.04.2025 | 3,89 | 3,95 | 3,79 | 3,88 | -3,48% | 1.084.875,00 |
| 03.04.2025 | 4,12 | 4,14 | 3,99 | 4,02 | -6,07% | 1.119.490,00 |
| 02.04.2025 | 4,18 | 4,29 | 4,16 | 4,28 | 0,71% | 545.016,00 |
| 01.04.2025 | 4,21 | 4,26 | 4,05 | 4,25 | 1,43% | 951.308,00 |
| 31.03.2025 | 4,34 | 4,42 | 4,16 | 4,19 | -4,12% | 989.978,00 |
| 28.03.2025 | 4,48 | 4,52 | 4,32 | 4,37 | -3,10% | 677.359,00 |
| 27.03.2025 | 4,38 | 4,56 | 4,38 | 4,51 | 2,50% | 732.172,00 |
| 26.03.2025 | 4,41 | 4,45 | 4,33 | 4,40 | 0,46% | 525.682,00 |
| 25.03.2025 | 4,44 | 4,47 | 4,36 | 4,38 | -1,35% | 711.544,00 |
| 24.03.2025 | 4,38 | 4,49 | 4,38 | 4,44 | 2,30% | 989.519,00 |
| 21.03.2025 | 4,50 | 4,50 | 4,32 | 4,34 | -4,82% | 2.127.430,00 |
| 20.03.2025 | 4,52 | 4,59 | 4,49 | 4,56 | 0,00% | 723.124,00 |
| 19.03.2025 | 4,48 | 4,59 | 4,42 | 4,56 | 2,24% | 564.116,00 |
| 18.03.2025 | 4,56 | 4,59 | 4,43 | 4,46 | -2,62% | 937.688,00 |
| 17.03.2025 | 4,51 | 4,63 | 4,50 | 4,58 | 1,33% | 816.195,00 |
| 14.03.2025 | 4,70 | 4,70 | 4,51 | 4,52 | -4,03% | 803.014,00 |
| 13.03.2025 | 4,79 | 4,82 | 4,63 | 4,71 | -0,84% | 1.035.259,00 |
| 12.03.2025 | 4,88 | 4,93 | 4,74 | 4,75 | -0,63% | 1.557.786,00 |
| 11.03.2025 | 4,83 | 4,89 | 4,76 | 4,78 | -0,83% | 1.107.769,00 |
| 10.03.2025 | 4,67 | 4,91 | 4,65 | 4,82 | 2,34% | 1.203.061,00 |
| 07.03.2025 | 4,50 | 4,82 | 4,49 | 4,71 | 4,20% | 933.504,00 |
| 06.03.2025 | 4,44 | 4,64 | 4,38 | 4,52 | 1,80% | 919.470,00 |
| 05.03.2025 | 4,53 | 4,60 | 4,39 | 4,44 | 0,68% | 1.367.618,00 |
| 04.03.2025 | 4,43 | 4,57 | 4,40 | 4,41 | -1,78% | 1.588.187,00 |
| 03.03.2025 | 4,69 | 4,76 | 4,49 | 4,49 | -3,85% | 1.350.044,00 |
| 28.02.2025 | 4,68 | 4,78 | 4,62 | 4,67 | 0,65% | 1.042.233,00 |
| 27.02.2025 | 4,53 | 4,70 | 4,50 | 4,64 | 1,98% | 1.058.171,00 |
| 26.02.2025 | 4,48 | 4,63 | 4,48 | 4,55 | 0,89% | 1.055.899,00 |
| 25.02.2025 | 4,42 | 4,61 | 4,30 | 4,51 | 2,50% | 1.490.324,00 |
| 24.02.2025 | 4,62 | 4,65 | 4,39 | 4,40 | -3,51% | 1.585.762,00 |
| 21.02.2025 | 4,66 | 4,66 | 4,34 | 4,56 | -17,39% | 3.285.679,00 |
| 20.02.2025 | 5,56 | 5,63 | 5,50 | 5,52 | -0,72% | 861.390,00 |
| 19.02.2025 | 5,58 | 5,62 | 5,47 | 5,56 | -1,59% | 789.970,00 |
| 18.02.2025 | 5,38 | 5,68 | 5,36 | 5,65 | 5,21% | 728.866,00 |
| 14.02.2025 | 5,21 | 5,42 | 5,21 | 5,37 | 3,87% | 652.739,00 |
| 13.02.2025 | 5,11 | 5,19 | 5,11 | 5,17 | 1,57% | 1.089.677,00 |
| 12.02.2025 | 5,05 | 5,12 | 4,99 | 5,09 | 0,20% | 570.349,00 |
| 11.02.2025 | 4,99 | 5,12 | 4,97 | 5,08 | 1,80% | 753.279,00 |
| 10.02.2025 | 5,02 | 5,05 | 4,98 | 4,99 | 0,00% | 605.959,00 |
| 07.02.2025 | 5,09 | 5,10 | 4,95 | 4,99 | -2,16% | 428.195,00 |
| 06.02.2025 | 5,15 | 5,18 | 5,09 | 5,10 | -0,78% | 433.117,00 |
| 05.02.2025 | 5,17 | 5,22 | 5,11 | 5,14 | -0,58% | 486.992,00 |
| 04.02.2025 | 5,08 | 5,18 | 5,05 | 5,17 | 1,57% | 491.167,00 |
| 03.02.2025 | 5,11 | 5,20 | 5,06 | 5,09 | -3,23% | 570.324,00 |
| 31.01.2025 | 5,26 | 5,35 | 5,21 | 5,26 | -1,13% | 549.553,00 |
| 30.01.2025 | 5,33 | 5,42 | 5,29 | 5,32 | 0,76% | 605.893,00 |
| 29.01.2025 | 5,25 | 5,32 | 5,22 | 5,28 | 0,19% | 576.959,00 |
| 28.01.2025 | 5,36 | 5,39 | 5,22 | 5,27 | -1,50% | 470.813,00 |
| 27.01.2025 | 5,26 | 5,43 | 5,24 | 5,35 | 2,10% | 715.662,00 |
| 24.01.2025 | 5,31 | 5,31 | 5,23 | 5,24 | -0,95% | 470.839,00 |
| 23.01.2025 | 5,24 | 5,36 | 5,20 | 5,29 | 0,76% | 641.072,00 |
| 22.01.2025 | 5,35 | 5,35 | 5,24 | 5,25 | -1,87% | 454.595,00 |
| 21.01.2025 | 5,26 | 5,40 | 5,25 | 5,35 | 2,88% | 736.960,00 |
| 17.01.2025 | 5,28 | 5,29 | 5,18 | 5,20 | -0,19% | 511.166,00 |
| 16.01.2025 | 5,18 | 5,22 | 5,15 | 5,21 | 0,58% | 577.534,00 |
| 15.01.2025 | 5,28 | 5,31 | 5,14 | 5,18 | 1,17% | 503.081,00 |
| 14.01.2025 | 5,04 | 5,14 | 5,03 | 5,12 | 2,61% | 635.285,00 |
| 13.01.2025 | 4,98 | 5,04 | 4,93 | 4,99 | -0,60% | 790.384,00 |
| 10.01.2025 | 5,05 | 5,07 | 4,96 | 5,02 | -1,76% | 673.203,00 |
| 08.01.2025 | 5,10 | 5,16 | 5,04 | 5,11 | -0,39% | 548.947,00 |
| 07.01.2025 | 5,22 | 5,33 | 5,10 | 5,13 | -1,91% | 1.003.178,00 |
| 06.01.2025 | 5,27 | 5,37 | 5,21 | 5,23 | -0,57% | 698.678,00 |
| 03.01.2025 | 5,20 | 5,31 | 5,15 | 5,26 | 1,35% | 379.824,00 |
| 02.01.2025 | 5,31 | 5,34 | 5,14 | 5,19 | -1,14% | 365.999,00 |
| 31.12.2024 | 5,28 | 5,32 | 5,20 | 5,25 | 0,19% | 407.891,00 |
| 30.12.2024 | 5,25 | 5,29 | 5,12 | 5,24 | -0,19% | 491.229,00 |
| 27.12.2024 | 5,34 | 5,40 | 5,20 | 5,25 | -1,50% | 459.319,00 |
| 26.12.2024 | 5,23 | 5,36 | 5,22 | 5,33 | 1,14% | 462.277,00 |
| 24.12.2024 | 5,31 | 5,33 | 5,26 | 5,27 | -0,38% | 188.974,00 |
| 23.12.2024 | 5,30 | 5,39 | 5,26 | 5,29 | -0,19% | 662.714,00 |
| 20.12.2024 | 5,30 | 5,47 | 5,25 | 5,30 | -2,39% | 1.877.456,00 |
| 19.12.2024 | 5,51 | 5,55 | 5,38 | 5,43 | -0,55% | 397.676,00 |
| 18.12.2024 | 5,74 | 5,80 | 5,42 | 5,46 | -4,71% | 737.703,00 |
| 17.12.2024 | 5,78 | 5,83 | 5,68 | 5,73 | -1,38% | 503.251,00 |
| 16.12.2024 | 5,94 | 5,94 | 5,80 | 5,81 | -1,36% | 537.559,00 |
| 13.12.2024 | 6,00 | 6,02 | 5,77 | 5,89 | -2,48% | 450.866,00 |
| 12.12.2024 | 6,04 | 6,12 | 5,99 | 6,04 | 0,67% | 639.673,00 |
| 11.12.2024 | 6,22 | 6,25 | 5,99 | 6,00 | -3,07% | 1.215.643,00 |
| 10.12.2024 | 6,19 | 6,29 | 6,10 | 6,19 | -0,32% | 587.134,00 |
| 09.12.2024 | 6,11 | 6,24 | 6,09 | 6,21 | 1,97% | 665.291,00 |
| 06.12.2024 | 6,12 | 6,16 | 5,98 | 6,09 | 1,16% | 511.506,00 |