47,960$
1,67%
Echtzeit-Aktienkurs ACNB Corp
Bid:
Ask:
Aktienkurse zur ACNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 48,70 | 48,70 | 47,70 | 47,96 | 1,67% | 19.218,00 |
| 20.11.2024 | 46,67 | 47,17 | 46,63 | 47,17 | 0,08% | 24.590,00 |
| 19.11.2024 | 46,89 | 47,87 | 46,89 | 47,13 | 1,68% | 11.276,00 |
| 18.11.2024 | 47,12 | 49,01 | 46,24 | 46,35 | -2,32% | 18.259,00 |
| 15.11.2024 | 47,96 | 47,96 | 47,00 | 47,45 | -0,11% | 11.118,00 |
| 14.11.2024 | 47,66 | 48,25 | 46,70 | 47,50 | -0,29% | 28.958,00 |
| 13.11.2024 | 48,28 | 48,65 | 47,43 | 47,64 | -1,00% | 35.703,00 |
| 12.11.2024 | 47,61 | 49,33 | 47,36 | 48,12 | -1,98% | 21.628,00 |
| 11.11.2024 | 48,03 | 49,17 | 48,03 | 49,09 | 3,24% | 16.477,00 |
| 08.11.2024 | 46,51 | 47,57 | 46,10 | 47,55 | 1,36% | 28.845,00 |
| 07.11.2024 | 50,23 | 50,23 | 45,90 | 46,91 | -7,51% | 34.121,00 |
| 06.11.2024 | 44,99 | 50,72 | 43,99 | 50,72 | 17,46% | 56.530,00 |
| 05.11.2024 | 42,45 | 43,18 | 42,45 | 43,18 | 3,33% | 12.821,00 |
| 04.11.2024 | 41,03 | 41,79 | 41,03 | 41,79 | 0,36% | 7.775,00 |
| 01.11.2024 | 42,09 | 42,09 | 41,50 | 41,64 | -0,86% | 6.456,00 |
| 31.10.2024 | 41,95 | 42,10 | 41,84 | 42,00 | 0,29% | 14.580,00 |
| 30.10.2024 | 41,50 | 42,80 | 41,50 | 41,88 | 0,87% | 5.074,00 |
| 29.10.2024 | 41,90 | 42,05 | 41,52 | 41,52 | -1,40% | 7.854,00 |
| 28.10.2024 | 42,83 | 42,90 | 42,06 | 42,11 | 0,26% | 7.443,00 |
| 25.10.2024 | 43,05 | 43,05 | 42,00 | 42,00 | -2,05% | 5.898,00 |
| 24.10.2024 | 42,28 | 43,68 | 42,28 | 42,88 | -1,36% | 9.416,00 |
| 23.10.2024 | 42,99 | 43,47 | 42,69 | 43,47 | 0,44% | 5.977,00 |
| 22.10.2024 | 42,72 | 43,48 | 42,72 | 43,28 | 2,46% | 14.052,00 |
| 21.10.2024 | 43,01 | 43,01 | 42,24 | 42,24 | -4,22% | 8.360,00 |
| 18.10.2024 | 43,95 | 44,31 | 43,95 | 44,10 | -0,14% | 6.552,00 |
| 17.10.2024 | 43,86 | 44,45 | 43,31 | 44,16 | 1,31% | 23.625,00 |
| 16.10.2024 | 43,27 | 43,75 | 42,68 | 43,59 | 0,44% | 21.587,00 |
| 15.10.2024 | 41,71 | 44,50 | 41,56 | 43,40 | 2,48% | 15.106,00 |
| 14.10.2024 | 42,46 | 42,63 | 42,26 | 42,35 | -0,45% | 8.489,00 |
| 11.10.2024 | 42,00 | 43,24 | 42,00 | 42,54 | 1,55% | 13.268,00 |
| 10.10.2024 | 41,50 | 42,00 | 40,73 | 41,89 | -0,24% | 7.445,00 |
| 09.10.2024 | 42,31 | 42,48 | 41,70 | 41,99 | -0,17% | 18.578,00 |
| 08.10.2024 | 42,09 | 42,55 | 41,85 | 42,06 | 0,12% | 8.386,00 |
| 07.10.2024 | 41,75 | 42,38 | 41,50 | 42,01 | -0,57% | 6.827,00 |
| 04.10.2024 | 42,75 | 43,90 | 42,25 | 42,25 | 0,60% | 18.772,00 |
| 03.10.2024 | 42,11 | 42,49 | 42,00 | 42,00 | -0,59% | 9.236,00 |
| 02.10.2024 | 41,76 | 42,30 | 41,53 | 42,25 | 1,37% | 10.750,00 |
| 01.10.2024 | 43,21 | 43,21 | 41,68 | 41,68 | -2,73% | 8.394,00 |
| 30.09.2024 | 42,80 | 43,64 | 42,68 | 42,85 | -0,76% | 13.614,00 |
| 27.09.2024 | 42,53 | 43,50 | 42,03 | 43,18 | 3,60% | 13.572,00 |
| 26.09.2024 | 43,21 | 43,21 | 41,68 | 41,68 | -2,07% | 6.887,00 |
| 25.09.2024 | 43,11 | 43,35 | 42,22 | 42,56 | -1,18% | 9.417,00 |
| 24.09.2024 | 43,26 | 43,67 | 42,05 | 43,07 | 0,40% | 29.602,00 |
| 23.09.2024 | 43,79 | 43,79 | 42,43 | 42,90 | -2,21% | 10.420,00 |
| 20.09.2024 | 43,36 | 44,15 | 43,17 | 43,87 | -0,20% | 32.208,00 |
| 19.09.2024 | 43,60 | 44,12 | 43,00 | 43,96 | 2,52% | 14.374,00 |
| 18.09.2024 | 43,00 | 44,25 | 42,49 | 42,88 | 0,28% | 23.392,00 |
| 17.09.2024 | 41,44 | 43,50 | 41,31 | 42,76 | 3,81% | 37.685,00 |
| 16.09.2024 | 42,25 | 42,56 | 41,00 | 41,19 | -2,35% | 26.207,00 |
| 13.09.2024 | 42,35 | 43,00 | 41,66 | 42,18 | 2,13% | 15.173,00 |
| 12.09.2024 | 40,65 | 41,68 | 39,50 | 41,30 | 3,01% | 12.198,00 |
| 11.09.2024 | 40,20 | 40,63 | 39,70 | 40,10 | -1,10% | 4.990,00 |
| 10.09.2024 | 39,61 | 40,54 | 39,15 | 40,54 | 1,07% | 13.611,00 |
| 09.09.2024 | 39,50 | 40,36 | 39,49 | 40,11 | 1,21% | 12.311,00 |
| 06.09.2024 | 40,06 | 40,06 | 39,18 | 39,63 | -1,32% | 8.278,00 |
| 05.09.2024 | 40,16 | 40,16 | 40,16 | 40,16 | -1,57% | 4.298,00 |
| 04.09.2024 | 40,66 | 40,99 | 40,35 | 40,80 | -0,12% | 12.106,00 |
| 03.09.2024 | 41,29 | 41,45 | 40,04 | 40,85 | -2,78% | 44.710,00 |
| 30.08.2024 | 41,60 | 42,66 | 40,85 | 42,02 | 0,05% | 13.142,00 |
| 29.08.2024 | 41,51 | 43,50 | 41,51 | 42,00 | 1,23% | 14.113,00 |
| 28.08.2024 | 39,22 | 41,50 | 39,22 | 41,49 | 2,17% | 7.889,00 |
| 27.08.2024 | 40,89 | 40,99 | 39,88 | 40,61 | -1,19% | 12.374,00 |
| 26.08.2024 | 42,54 | 42,54 | 40,74 | 41,10 | -2,91% | 23.699,00 |
| 23.08.2024 | 39,96 | 42,33 | 39,96 | 42,33 | 7,16% | 23.849,00 |
| 22.08.2024 | 39,05 | 39,50 | 38,51 | 39,50 | 0,25% | 17.949,00 |
| 21.08.2024 | 39,25 | 39,64 | 39,25 | 39,40 | 0,38% | 5.868,00 |
| 20.08.2024 | 40,39 | 40,39 | 39,01 | 39,25 | -2,41% | 11.153,00 |
| 19.08.2024 | 39,93 | 40,50 | 39,00 | 40,22 | 0,88% | 24.203,00 |
| 16.08.2024 | 39,47 | 39,89 | 36,54 | 39,87 | 0,48% | 12.651,00 |
| 15.08.2024 | 39,47 | 40,65 | 38,40 | 39,68 | 4,12% | 33.709,00 |
| 14.08.2024 | 38,40 | 38,90 | 38,00 | 38,11 | -0,96% | 6.927,00 |
| 13.08.2024 | 36,95 | 38,48 | 36,95 | 38,48 | 4,54% | 5.697,00 |
| 12.08.2024 | 37,50 | 37,50 | 35,37 | 36,81 | -1,45% | 13.635,00 |
| 09.08.2024 | 37,60 | 37,84 | 37,06 | 37,35 | -1,37% | 7.857,00 |
| 08.08.2024 | 37,84 | 38,34 | 37,66 | 37,87 | 3,33% | 11.208,00 |
| 07.08.2024 | 37,56 | 38,23 | 36,65 | 36,65 | 0,25% | 4.351,00 |
| 06.08.2024 | 36,61 | 37,11 | 35,80 | 36,56 | 1,08% | 11.606,00 |
| 05.08.2024 | 37,21 | 37,95 | 35,92 | 36,17 | -6,30% | 13.002,00 |
| 02.08.2024 | 38,97 | 38,97 | 38,37 | 38,60 | -4,97% | 7.602,00 |
| 01.08.2024 | 41,66 | 41,90 | 39,78 | 40,62 | -2,14% | 14.352,00 |
| 31.07.2024 | 39,61 | 41,70 | 39,22 | 41,51 | 5,99% | 25.667,00 |
| 30.07.2024 | 39,41 | 39,59 | 39,08 | 39,17 | 0,42% | 10.209,00 |
| 29.07.2024 | 39,04 | 39,26 | 37,97 | 39,00 | -0,20% | 13.082,00 |
| 26.07.2024 | 39,21 | 39,50 | 38,55 | 39,08 | 0,73% | 23.357,00 |
| 25.07.2024 | 38,80 | 39,15 | 38,20 | 38,80 | 0,84% | 48.373,00 |
| 24.07.2024 | 42,95 | 42,95 | 37,88 | 38,47 | -9,61% | 53.065,00 |
| 23.07.2024 | 40,02 | 42,75 | 40,02 | 42,56 | 2,68% | 23.395,00 |
| 22.07.2024 | 40,08 | 41,84 | 39,85 | 41,45 | 2,93% | 13.346,00 |
| 19.07.2024 | 40,60 | 41,00 | 39,97 | 40,27 | -0,35% | 18.160,00 |
| 18.07.2024 | 41,35 | 41,79 | 39,59 | 40,41 | -2,65% | 33.025,00 |
| 17.07.2024 | 40,94 | 41,88 | 40,46 | 41,51 | 0,36% | 18.138,00 |
| 16.07.2024 | 39,48 | 41,63 | 39,48 | 41,36 | 5,46% | 26.343,00 |
| 15.07.2024 | 37,67 | 39,48 | 37,67 | 39,22 | 5,15% | 14.892,00 |
| 12.07.2024 | 37,79 | 38,05 | 37,06 | 37,30 | -0,27% | 10.784,00 |
| 11.07.2024 | 35,28 | 37,50 | 35,28 | 37,40 | 8,16% | 16.334,00 |
| 10.07.2024 | 33,72 | 34,58 | 33,72 | 34,58 | 3,10% | 6.945,00 |
| 09.07.2024 | 32,66 | 34,12 | 32,51 | 33,54 | 1,48% | 24.523,00 |
| 08.07.2024 | 32,83 | 33,41 | 32,55 | 33,05 | 1,35% | 23.738,00 |
| 05.07.2024 | 34,84 | 34,84 | 32,61 | 32,61 | -6,56% | 19.881,00 |
| 03.07.2024 | 35,90 | 35,90 | 34,90 | 34,90 | -2,24% | 2.354,00 |