46,980$
0,56%
Echtzeit-Aktienkurs ACNB Corp
Bid:
Ask:
Aktienkurse zur ACNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 43,57 | 43,85 | 42,85 | 42,98 | -1,56% | 22.949,00 |
| 09.10.2025 | 43,61 | 43,78 | 43,25 | 43,66 | -0,32% | 9.309,00 |
| 08.10.2025 | 43,50 | 43,94 | 43,35 | 43,80 | 0,64% | 14.571,00 |
| 07.10.2025 | 43,66 | 43,91 | 43,49 | 43,52 | -1,05% | 21.416,00 |
| 06.10.2025 | 43,96 | 43,98 | 43,66 | 43,98 | 1,90% | 14.356,00 |
| 02.10.2025 | 43,44 | 43,50 | 42,98 | 43,16 | -0,80% | 20.132,00 |
| 01.10.2025 | 43,81 | 43,82 | 43,51 | 43,51 | -1,63% | 18.612,00 |
| 30.09.2025 | 43,51 | 44,24 | 43,50 | 44,23 | 1,21% | 15.190,00 |
| 29.09.2025 | 44,73 | 44,73 | 43,50 | 43,70 | -2,17% | 14.310,00 |
| 26.09.2025 | 44,65 | 44,78 | 44,59 | 44,67 | 0,31% | 9.298,00 |
| 25.09.2025 | 44,34 | 44,78 | 44,00 | 44,53 | 0,00% | 18.764,00 |
| 24.09.2025 | 44,51 | 44,76 | 44,45 | 44,53 | 0,38% | 11.701,00 |
| 23.09.2025 | 44,74 | 44,74 | 44,14 | 44,36 | -0,54% | 12.833,00 |
| 22.09.2025 | 44,66 | 44,86 | 44,23 | 44,60 | -1,24% | 16.767,00 |
| 19.09.2025 | 45,99 | 45,99 | 44,56 | 45,16 | -2,25% | 63.704,00 |
| 18.09.2025 | 45,47 | 46,30 | 44,90 | 46,20 | 2,42% | 22.382,00 |
| 17.09.2025 | 45,03 | 46,13 | 44,89 | 45,11 | 2,13% | 24.976,00 |
| 16.09.2025 | 45,11 | 45,11 | 44,12 | 44,17 | -1,34% | 13.828,00 |
| 15.09.2025 | 45,00 | 46,00 | 44,70 | 44,77 | -0,40% | 12.214,00 |
| 12.09.2025 | 45,30 | 45,30 | 44,67 | 44,95 | -0,53% | 12.424,00 |
| 11.09.2025 | 44,67 | 45,47 | 44,67 | 45,19 | 0,71% | 12.560,00 |
| 10.09.2025 | 44,47 | 45,01 | 44,20 | 44,87 | 0,81% | 11.385,00 |
| 09.09.2025 | 44,55 | 44,73 | 44,49 | 44,51 | -1,22% | 10.420,00 |
| 08.09.2025 | 44,91 | 45,09 | 44,72 | 45,06 | 0,33% | 11.074,00 |
| 05.09.2025 | 45,75 | 45,75 | 44,75 | 44,91 | -1,30% | 16.249,00 |
| 04.09.2025 | 45,24 | 45,50 | 45,01 | 45,50 | 1,38% | 9.827,00 |
| 03.09.2025 | 44,52 | 45,04 | 44,49 | 44,88 | 0,15% | 24.248,00 |
| 02.09.2025 | 44,34 | 45,04 | 44,31 | 44,82 | -1,11% | 50.151,00 |
| 29.08.2025 | 45,94 | 45,94 | 45,08 | 45,32 | -1,63% | 15.113,00 |
| 28.08.2025 | 46,20 | 46,20 | 45,73 | 46,07 | 0,04% | 7.548,00 |
| 27.08.2025 | 46,66 | 46,68 | 45,94 | 46,05 | -1,07% | 17.007,00 |
| 26.08.2025 | 45,89 | 46,70 | 45,84 | 46,55 | 1,20% | 16.064,00 |
| 25.08.2025 | 46,22 | 46,53 | 45,98 | 46,00 | -1,27% | 10.536,00 |
| 22.08.2025 | 44,48 | 46,85 | 44,39 | 46,59 | 5,65% | 43.443,00 |
| 21.08.2025 | 44,14 | 46,24 | 42,63 | 44,10 | -1,30% | 65.289,00 |
| 20.08.2025 | 44,24 | 44,68 | 44,24 | 44,68 | 0,74% | 12.378,00 |
| 19.08.2025 | 43,97 | 44,64 | 43,52 | 44,35 | 0,54% | 10.779,00 |
| 18.08.2025 | 43,98 | 44,38 | 43,84 | 44,11 | 0,00% | 9.529,00 |
| 15.08.2025 | 45,36 | 45,55 | 44,01 | 44,11 | -2,24% | 15.240,00 |
| 14.08.2025 | 44,85 | 45,27 | 44,85 | 45,12 | -0,33% | 13.474,00 |
| 13.08.2025 | 44,75 | 45,59 | 44,75 | 45,27 | 1,57% | 31.145,00 |
| 12.08.2025 | 43,48 | 44,74 | 43,32 | 44,57 | 3,41% | 27.802,00 |
| 11.08.2025 | 42,37 | 43,33 | 42,10 | 43,10 | 1,58% | 16.520,00 |
| 08.08.2025 | 42,53 | 42,63 | 42,22 | 42,43 | 0,81% | 9.211,00 |
| 07.08.2025 | 41,75 | 42,09 | 41,33 | 42,09 | 0,81% | 27.531,00 |
| 06.08.2025 | 41,77 | 41,98 | 41,24 | 41,75 | -0,19% | 9.590,00 |
| 05.08.2025 | 41,81 | 42,02 | 41,06 | 41,83 | -0,29% | 16.796,00 |
| 04.08.2025 | 41,29 | 42,24 | 41,29 | 41,95 | 1,55% | 20.220,00 |
| 01.08.2025 | 41,83 | 41,83 | 40,80 | 41,31 | -1,88% | 22.682,00 |
| 31.07.2025 | 42,04 | 42,49 | 41,81 | 42,10 | -0,85% | 27.479,00 |
| 30.07.2025 | 43,43 | 43,55 | 42,25 | 42,46 | -1,64% | 25.122,00 |
| 29.07.2025 | 43,78 | 44,05 | 43,13 | 43,17 | -0,44% | 21.471,00 |
| 28.07.2025 | 42,56 | 43,47 | 42,56 | 43,36 | 1,52% | 15.943,00 |
| 25.07.2025 | 42,43 | 43,00 | 42,05 | 42,71 | 0,09% | 26.828,00 |
| 24.07.2025 | 42,25 | 43,06 | 42,15 | 42,67 | -0,79% | 25.090,00 |
| 23.07.2025 | 43,69 | 43,69 | 42,81 | 43,01 | -0,07% | 19.127,00 |
| 22.07.2025 | 43,26 | 43,77 | 42,99 | 43,04 | -0,74% | 19.688,00 |
| 21.07.2025 | 43,13 | 43,63 | 43,13 | 43,36 | 0,77% | 16.291,00 |
| 18.07.2025 | 43,87 | 43,98 | 43,01 | 43,03 | -1,01% | 21.791,00 |
| 17.07.2025 | 43,34 | 43,67 | 43,26 | 43,47 | 0,88% | 20.588,00 |
| 16.07.2025 | 42,35 | 43,27 | 42,23 | 43,09 | 1,75% | 26.752,00 |
| 15.07.2025 | 43,41 | 43,41 | 42,31 | 42,35 | -3,07% | 26.571,00 |
| 14.07.2025 | 43,04 | 43,70 | 42,58 | 43,69 | 1,98% | 12.462,00 |
| 11.07.2025 | 43,78 | 43,78 | 42,84 | 42,84 | -2,99% | 14.985,00 |
| 10.07.2025 | 44,39 | 44,46 | 44,16 | 44,16 | 0,23% | 15.828,00 |
| 09.07.2025 | 44,48 | 44,48 | 43,87 | 44,06 | 0,20% | 17.364,00 |
| 08.07.2025 | 44,61 | 44,61 | 43,95 | 43,97 | 0,16% | 18.725,00 |
| 07.07.2025 | 44,91 | 44,97 | 43,72 | 43,90 | -1,75% | 27.250,00 |
| 03.07.2025 | 44,50 | 45,10 | 44,21 | 44,68 | 2,03% | 17.979,00 |
| 02.07.2025 | 43,10 | 44,49 | 43,10 | 43,79 | 0,16% | 20.230,00 |
| 01.07.2025 | 43,05 | 44,53 | 42,94 | 43,72 | 2,32% | 22.027,00 |
| 30.06.2025 | 43,06 | 43,61 | 42,67 | 42,73 | -0,85% | 36.377,00 |
| 27.06.2025 | 42,97 | 43,49 | 42,39 | 43,10 | 0,29% | 208.228,00 |
| 26.06.2025 | 41,65 | 42,97 | 41,65 | 42,97 | 2,90% | 27.452,00 |
| 25.06.2025 | 41,91 | 42,18 | 41,65 | 41,76 | -0,62% | 19.857,00 |
| 24.06.2025 | 42,39 | 42,81 | 41,75 | 42,02 | 0,00% | 33.185,00 |
| 23.06.2025 | 41,18 | 42,11 | 40,71 | 42,02 | 1,77% | 36.309,00 |
| 20.06.2025 | 41,42 | 41,83 | 41,05 | 41,29 | 0,44% | 37.466,00 |
| 18.06.2025 | 40,67 | 41,68 | 40,50 | 41,11 | 2,04% | 28.684,00 |
| 17.06.2025 | 40,15 | 40,87 | 40,15 | 40,29 | -0,64% | 19.621,00 |