46,520$
-0,75%
Echtzeit-Aktienkurs ACNB Corp
Bid:
Ask:
Aktienkurse zur ACNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 46,06 | 46,74 | 45,74 | 46,52 | -0,75% | 71.930,00 |
| 11.03.2026 | 46,98 | 47,40 | 46,37 | 46,87 | -1,24% | 38.315,00 |
| 10.03.2026 | 46,93 | 48,38 | 46,25 | 47,46 | 0,89% | 64.693,00 |
| 09.03.2026 | 46,40 | 47,50 | 45,89 | 47,04 | -0,61% | 45.192,00 |
| 06.03.2026 | 47,83 | 47,83 | 46,29 | 47,33 | -3,09% | 69.478,00 |
| 05.03.2026 | 50,07 | 50,23 | 48,10 | 48,84 | -3,29% | 50.807,00 |
| 04.03.2026 | 50,46 | 51,29 | 50,17 | 50,50 | 0,86% | 27.096,00 |
| 03.03.2026 | 49,77 | 50,63 | 49,21 | 50,07 | -1,00% | 19.066,00 |
| 02.03.2026 | 49,84 | 50,93 | 49,84 | 50,58 | 0,07% | 32.616,00 |
| 27.02.2026 | 51,16 | 51,21 | 49,52 | 50,54 | -1,92% | 59.819,00 |
| 26.02.2026 | 50,87 | 52,02 | 50,15 | 51,53 | 0,70% | 37.476,00 |
| 25.02.2026 | 50,16 | 51,35 | 49,36 | 51,17 | 3,58% | 44.143,00 |
| 24.02.2026 | 50,22 | 50,27 | 48,80 | 49,40 | -4,63% | 32.359,00 |
| 20.02.2026 | 51,00 | 51,80 | 50,70 | 51,80 | 0,58% | 46.217,00 |
| 19.02.2026 | 51,82 | 51,97 | 50,97 | 51,50 | -0,87% | 28.837,00 |
| 18.02.2026 | 53,06 | 53,84 | 51,51 | 51,95 | -2,31% | 33.824,00 |
| 17.02.2026 | 52,12 | 53,52 | 52,12 | 53,18 | 1,20% | 18.063,00 |
| 13.02.2026 | 51,91 | 52,96 | 51,80 | 52,55 | 0,48% | 32.508,00 |
| 12.02.2026 | 53,18 | 53,18 | 51,62 | 52,30 | -0,44% | 51.621,00 |
| 11.02.2026 | 52,62 | 53,80 | 51,65 | 52,53 | 0,73% | 50.279,00 |
| 10.02.2026 | 52,15 | 52,47 | 51,18 | 52,15 | -0,37% | 28.352,00 |
| 09.02.2026 | 52,31 | 52,92 | 51,86 | 52,35 | -0,99% | 41.562,00 |
| 06.02.2026 | 53,38 | 53,65 | 52,23 | 52,87 | -0,04% | 32.449,00 |
| 05.02.2026 | 53,45 | 53,45 | 52,34 | 52,89 | -0,68% | 26.923,00 |
| 04.02.2026 | 52,55 | 53,30 | 52,48 | 53,25 | 2,11% | 32.177,00 |
| 03.02.2026 | 51,43 | 52,54 | 51,00 | 52,15 | 1,28% | 44.205,00 |
| 02.02.2026 | 50,38 | 51,68 | 50,38 | 51,49 | 1,92% | 39.115,00 |
| 30.01.2026 | 49,94 | 50,76 | 49,11 | 50,52 | 1,69% | 31.673,00 |
| 29.01.2026 | 49,06 | 49,97 | 48,65 | 49,68 | 2,16% | 42.686,00 |
| 28.01.2026 | 49,75 | 49,75 | 48,22 | 48,63 | -0,27% | 56.547,00 |
| 27.01.2026 | 48,00 | 48,84 | 48,00 | 48,76 | 0,83% | 32.386,00 |
| 26.01.2026 | 49,01 | 49,08 | 48,36 | 48,36 | -4,90% | 29.179,00 |
| 22.01.2026 | 50,76 | 50,89 | 50,15 | 50,85 | 0,38% | 27.892,00 |
| 21.01.2026 | 48,58 | 50,73 | 48,28 | 50,66 | 3,45% | 27.773,00 |
| 20.01.2026 | 48,85 | 49,25 | 48,50 | 48,97 | -0,87% | 23.372,00 |
| 16.01.2026 | 49,57 | 50,05 | 48,60 | 49,40 | -0,48% | 33.247,00 |
| 15.01.2026 | 48,65 | 50,00 | 48,65 | 49,64 | 1,85% | 30.442,00 |
| 14.01.2026 | 47,86 | 49,20 | 47,86 | 48,74 | 1,04% | 26.552,00 |
| 13.01.2026 | 47,87 | 48,24 | 47,27 | 48,24 | 0,46% | 38.953,00 |
| 12.01.2026 | 48,60 | 48,67 | 47,71 | 48,02 | -0,64% | 24.293,00 |
| 09.01.2026 | 48,53 | 48,94 | 48,07 | 48,33 | -0,68% | 22.191,00 |
| 08.01.2026 | 47,25 | 48,87 | 47,25 | 48,66 | 2,21% | 29.275,00 |
| 07.01.2026 | 48,60 | 48,60 | 47,30 | 47,61 | -1,55% | 18.280,00 |
| 06.01.2026 | 48,04 | 48,44 | 47,46 | 48,36 | 0,27% | 28.110,00 |
| 05.01.2026 | 47,17 | 49,11 | 47,17 | 48,23 | 2,07% | 27.761,00 |
| 02.01.2026 | 47,57 | 48,44 | 46,86 | 47,25 | -2,28% | 25.512,00 |
| 31.12.2025 | 48,67 | 48,67 | 47,82 | 48,35 | -0,10% | 20.416,00 |
| 30.12.2025 | 49,34 | 49,34 | 48,37 | 48,40 | -1,53% | 12.291,00 |
| 29.12.2025 | 49,52 | 49,67 | 48,93 | 49,15 | -0,51% | 16.723,00 |
| 26.12.2025 | 49,83 | 49,83 | 48,87 | 49,40 | -0,62% | 11.939,00 |
| 24.12.2025 | 49,83 | 50,10 | 49,55 | 49,71 | 0,00% | 14.349,00 |
| 23.12.2025 | 50,07 | 50,51 | 49,47 | 49,71 | -1,58% | 18.357,00 |
| 22.12.2025 | 51,46 | 52,25 | 50,14 | 50,51 | -2,06% | 28.660,00 |
| 19.12.2025 | 52,81 | 52,81 | 51,15 | 51,57 | -2,48% | 43.537,00 |
| 18.12.2025 | 53,00 | 53,41 | 51,96 | 52,88 | -0,13% | 37.928,00 |
| 17.12.2025 | 52,80 | 53,00 | 52,36 | 52,95 | 0,84% | 33.186,00 |
| 16.12.2025 | 52,79 | 53,00 | 52,00 | 52,51 | -0,19% | 30.478,00 |
| 15.12.2025 | 52,02 | 52,99 | 51,91 | 52,61 | 1,84% | 33.925,00 |
| 12.12.2025 | 51,93 | 52,26 | 51,40 | 51,66 | 0,14% | 25.376,00 |
| 11.12.2025 | 50,99 | 51,87 | 50,61 | 51,59 | 0,96% | 33.541,00 |
| 10.12.2025 | 50,44 | 51,44 | 50,05 | 51,10 | 0,85% | 65.105,00 |
| 09.12.2025 | 49,58 | 51,37 | 49,58 | 50,67 | 1,83% | 31.079,00 |
| 08.12.2025 | 49,52 | 49,78 | 49,37 | 49,76 | 1,22% | 12.588,00 |
| 05.12.2025 | 48,50 | 49,19 | 48,50 | 49,16 | -0,57% | 19.053,00 |
| 04.12.2025 | 49,64 | 49,85 | 48,83 | 49,44 | -0,02% | 29.390,00 |
| 03.12.2025 | 48,63 | 49,48 | 48,60 | 49,45 | 2,38% | 22.250,00 |
| 02.12.2025 | 48,17 | 48,48 | 48,03 | 48,30 | 0,79% | 17.064,00 |
| 01.12.2025 | 47,83 | 48,95 | 47,34 | 47,92 | -0,99% | 9.493,00 |
| 28.11.2025 | 48,55 | 48,79 | 48,14 | 48,40 | -1,22% | 7.877,00 |
| 26.11.2025 | 48,75 | 49,39 | 48,02 | 49,00 | -0,08% | 32.355,00 |
| 25.11.2025 | 48,62 | 49,72 | 47,77 | 49,04 | 1,53% | 23.938,00 |
| 24.11.2025 | 48,31 | 48,42 | 47,50 | 48,30 | 2,37% | 15.247,00 |
| 20.11.2025 | 46,82 | 47,41 | 46,75 | 47,18 | 2,07% | 18.960,00 |
| 19.11.2025 | 46,51 | 47,20 | 45,79 | 46,23 | -1,04% | 24.597,00 |
| 18.11.2025 | 45,64 | 46,71 | 45,64 | 46,71 | 1,59% | 16.901,00 |
| 17.11.2025 | 47,54 | 47,54 | 45,98 | 45,98 | -3,63% | 15.473,00 |
| 13.11.2025 | 44,82 | 48,20 | 44,82 | 47,71 | -0,60% | 24.231,00 |
| 12.11.2025 | 48,01 | 48,54 | 47,84 | 48,00 | -0,66% | 17.461,00 |
| 11.11.2025 | 47,98 | 48,54 | 47,51 | 48,32 | 0,88% | 21.958,00 |
| 10.11.2025 | 46,90 | 47,90 | 46,61 | 47,90 | 1,96% | 16.759,00 |
| 07.11.2025 | 46,47 | 47,29 | 46,47 | 46,98 | 0,56% | 22.555,00 |
| 06.11.2025 | 46,80 | 46,99 | 46,19 | 46,72 | 0,02% | 16.017,00 |
| 05.11.2025 | 46,00 | 47,00 | 42,60 | 46,71 | 1,92% | 29.535,00 |
| 04.11.2025 | 45,18 | 45,84 | 45,12 | 45,83 | 0,88% | 15.648,00 |
| 03.11.2025 | 45,53 | 45,67 | 45,18 | 45,43 | 0,55% | 17.531,00 |
| 31.10.2025 | 44,68 | 45,35 | 44,37 | 45,18 | 0,89% | 17.423,00 |
| 30.10.2025 | 44,01 | 44,92 | 43,86 | 44,78 | 2,45% | 12.255,00 |
| 29.10.2025 | 44,06 | 45,27 | 43,34 | 43,71 | -1,47% | 30.243,00 |
| 28.10.2025 | 44,55 | 45,19 | 44,13 | 44,36 | -0,45% | 12.268,00 |
| 27.10.2025 | 45,33 | 45,45 | 44,48 | 44,56 | -1,70% | 14.055,00 |
| 24.10.2025 | 45,78 | 46,00 | 45,18 | 45,33 | -0,96% | 15.562,00 |
| 23.10.2025 | 44,86 | 46,00 | 44,86 | 45,77 | 3,11% | 37.667,00 |
| 22.10.2025 | 43,77 | 44,63 | 43,63 | 44,39 | 1,88% | 22.869,00 |
| 21.10.2025 | 44,07 | 44,18 | 43,43 | 43,57 | -1,63% | 20.006,00 |
| 20.10.2025 | 43,05 | 44,29 | 43,05 | 44,29 | 2,45% | 19.411,00 |
| 17.10.2025 | 43,20 | 43,90 | 43,00 | 43,23 | 0,63% | 23.813,00 |
| 16.10.2025 | 43,52 | 43,75 | 42,81 | 42,96 | -2,92% | 31.869,00 |
| 15.10.2025 | 44,64 | 44,64 | 44,10 | 44,25 | -0,78% | 15.694,00 |
| 14.10.2025 | 43,20 | 44,70 | 43,20 | 44,60 | 2,04% | 21.186,00 |
| 13.10.2025 | 43,25 | 43,91 | 42,99 | 43,71 | 1,70% | 22.427,00 |