41,010$
0,39%
Echtzeit-Aktienkurs ACNB Corp
Bid:
Ask:
Aktienkurse zur ACNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 40,85 | 41,01 | 40,50 | 41,01 | 0,39% | 32.025,00 |
| 05.02.2025 | 40,59 | 40,93 | 40,59 | 40,85 | 0,37% | 17.970,00 |
| 04.02.2025 | 40,40 | 41,00 | 40,29 | 40,70 | 0,12% | 28.392,00 |
| 03.02.2025 | 40,79 | 41,22 | 40,00 | 40,65 | -1,09% | 25.428,00 |
| 31.01.2025 | 41,03 | 41,59 | 40,44 | 41,10 | 0,24% | 28.914,00 |
| 30.01.2025 | 42,72 | 42,72 | 40,78 | 41,00 | -2,54% | 19.788,00 |
| 29.01.2025 | 40,28 | 42,35 | 40,28 | 42,07 | 4,63% | 36.653,00 |
| 28.01.2025 | 39,87 | 40,94 | 39,86 | 40,21 | -0,07% | 47.587,00 |
| 27.01.2025 | 39,57 | 40,83 | 39,50 | 40,24 | 1,39% | 37.536,00 |
| 24.01.2025 | 39,20 | 39,82 | 39,10 | 39,69 | 0,81% | 24.090,00 |
| 23.01.2025 | 37,98 | 39,94 | 37,86 | 39,37 | 2,10% | 42.803,00 |
| 22.01.2025 | 39,26 | 39,65 | 38,02 | 38,56 | -2,43% | 76.713,00 |
| 21.01.2025 | 39,58 | 39,97 | 39,16 | 39,52 | -0,15% | 24.524,00 |
| 17.01.2025 | 38,84 | 39,67 | 38,53 | 39,58 | 2,30% | 64.332,00 |
| 16.01.2025 | 38,40 | 38,89 | 38,30 | 38,69 | -0,10% | 61.650,00 |
| 15.01.2025 | 39,05 | 39,05 | 38,16 | 38,73 | 2,06% | 37.661,00 |
| 14.01.2025 | 37,61 | 38,01 | 37,10 | 37,95 | 2,07% | 8.500,00 |
| 13.01.2025 | 36,36 | 37,51 | 36,36 | 37,18 | 1,34% | 12.487,00 |
| 10.01.2025 | 37,35 | 37,35 | 35,89 | 36,69 | -3,70% | 20.203,00 |
| 08.01.2025 | 38,01 | 38,48 | 37,09 | 38,10 | -0,78% | 15.295,00 |
| 07.01.2025 | 39,13 | 39,24 | 38,10 | 38,40 | -2,29% | 17.254,00 |
| 06.01.2025 | 39,30 | 39,65 | 39,12 | 39,30 | -0,15% | 24.490,00 |
| 03.01.2025 | 38,50 | 39,36 | 38,39 | 39,36 | 2,15% | 23.177,00 |
| 02.01.2025 | 40,00 | 40,64 | 38,07 | 38,53 | -3,26% | 12.954,00 |
| 31.12.2024 | 39,27 | 40,05 | 38,71 | 39,83 | 1,74% | 22.031,00 |
| 30.12.2024 | 39,00 | 39,29 | 38,26 | 39,15 | -1,24% | 14.697,00 |
| 27.12.2024 | 40,32 | 40,32 | 39,17 | 39,64 | -3,25% | 12.748,00 |
| 26.12.2024 | 40,67 | 41,06 | 40,57 | 40,97 | 0,49% | 17.474,00 |
| 24.12.2024 | 41,44 | 41,76 | 40,61 | 40,77 | -1,62% | 19.621,00 |
| 23.12.2024 | 41,18 | 42,14 | 40,98 | 41,44 | -1,29% | 10.880,00 |
| 20.12.2024 | 40,33 | 42,74 | 40,33 | 41,98 | 0,72% | 50.487,00 |
| 19.12.2024 | 43,25 | 43,25 | 41,68 | 41,68 | -0,76% | 13.035,00 |
| 18.12.2024 | 46,17 | 46,30 | 42,00 | 42,00 | -8,00% | 17.367,00 |
| 17.12.2024 | 46,16 | 46,48 | 45,08 | 45,65 | -1,43% | 22.837,00 |
| 16.12.2024 | 45,43 | 46,90 | 45,43 | 46,31 | 1,31% | 9.868,00 |
| 13.12.2024 | 46,26 | 46,29 | 45,50 | 45,71 | -1,57% | 7.800,00 |
| 12.12.2024 | 46,45 | 46,60 | 45,83 | 46,44 | -0,58% | 13.695,00 |
| 11.12.2024 | 46,53 | 47,49 | 46,41 | 46,71 | 1,28% | 12.849,00 |
| 10.12.2024 | 45,59 | 46,44 | 44,51 | 46,12 | 1,14% | 17.645,00 |
| 09.12.2024 | 47,01 | 47,03 | 45,43 | 45,60 | -2,44% | 20.363,00 |
| 06.12.2024 | 46,11 | 46,74 | 46,11 | 46,74 | 1,04% | 8.357,00 |
| 05.12.2024 | 46,50 | 46,74 | 45,51 | 46,26 | -0,15% | 18.411,00 |
| 04.12.2024 | 44,88 | 46,70 | 44,88 | 46,33 | 2,96% | 15.558,00 |
| 03.12.2024 | 45,78 | 46,13 | 44,89 | 45,00 | -3,18% | 12.219,00 |
| 02.12.2024 | 47,17 | 47,17 | 45,80 | 46,48 | -0,81% | 18.622,00 |
| 29.11.2024 | 46,67 | 47,49 | 46,66 | 46,86 | -0,21% | 4.621,00 |
| 27.11.2024 | 47,09 | 47,29 | 46,92 | 46,96 | 0,32% | 8.680,00 |
| 26.11.2024 | 47,94 | 48,16 | 46,81 | 46,81 | -3,23% | 12.707,00 |
| 25.11.2024 | 48,46 | 49,25 | 48,37 | 48,37 | 0,85% | 20.931,00 |
| 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 |