65,570$
0,05%
Echtzeit-Aktienkurs ACNB Corp
Bid:
Ask:
Aktienkurse zur ACNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 65,87 | 65,98 | 64,47 | 65,57 | 0,05% | 53.147,00 |
| 22.10.2026 | 64,30 | 66,06 | 63,45 | 65,54 | 3,00% | 84.873,00 |
| 21.10.2026 | 63,81 | 63,81 | 63,04 | 63,63 | 0,14% | 62.241,00 |
| 20.10.2026 | 63,00 | 64,28 | 63,00 | 63,54 | 0,92% | 51.768,00 |
| 19.10.2026 | 63,25 | 63,29 | 62,27 | 62,96 | -0,68% | 48.975,00 |
| 16.10.2026 | 63,20 | 64,42 | 63,12 | 63,39 | 0,27% | 55.775,00 |
| 15.10.2026 | 62,90 | 63,24 | 62,35 | 63,22 | 1,23% | 58.785,00 |
| 14.10.2026 | 61,82 | 62,66 | 61,41 | 62,45 | -0,32% | 60.993,00 |
| 13.10.2026 | 63,05 | 63,55 | 62,08 | 62,65 | -0,23% | 41.069,00 |
| 12.10.2026 | 62,12 | 63,00 | 62,03 | 62,80 | 0,81% | 37.355,00 |
| 09.10.2026 | 63,15 | 63,35 | 62,19 | 62,29 | -1,44% | 33.782,00 |
| 08.10.2026 | 62,88 | 63,72 | 62,34 | 63,20 | 0,13% | 53.897,00 |
| 07.10.2026 | 63,16 | 63,39 | 62,29 | 63,12 | -0,97% | 50.700,00 |
| 06.10.2026 | 63,96 | 64,30 | 63,53 | 63,74 | -0,06% | 42.553,00 |
| 05.10.2026 | 63,82 | 64,77 | 63,10 | 63,78 | -0,05% | 71.047,00 |
| 02.10.2026 | 63,41 | 64,20 | 63,29 | 63,81 | 1,46% | 45.277,00 |
| 01.10.2026 | 62,00 | 63,03 | 60,93 | 62,89 | 0,92% | 56.032,00 |
| 30.09.2026 | 62,80 | 62,88 | 61,74 | 62,32 | -0,84% | 51.611,00 |
| 29.09.2026 | 63,18 | 63,40 | 61,93 | 62,85 | -0,58% | 51.059,00 |
| 28.09.2026 | 63,31 | 63,69 | 62,71 | 63,21 | -0,99% | 42.671,00 |
| 25.09.2026 | 63,36 | 63,94 | 63,18 | 63,84 | 0,60% | 56.570,00 |
| 24.09.2026 | 63,05 | 63,62 | 61,99 | 63,46 | 0,71% | 57.862,00 |
| 23.09.2026 | 63,51 | 63,79 | 62,83 | 63,02 | -1,40% | 42.762,00 |
| 22.09.2026 | 64,20 | 64,40 | 63,36 | 63,91 | 0,03% | 47.146,00 |
| 21.09.2026 | 64,55 | 64,75 | 63,55 | 63,89 | -1,05% | 50.102,00 |
| 18.09.2026 | 63,53 | 65,24 | 63,09 | 64,57 | 0,67% | 234.411,00 |
| 17.09.2026 | 64,98 | 65,41 | 64,03 | 64,14 | -0,64% | 61.202,00 |
| 16.09.2026 | 65,34 | 65,48 | 63,19 | 64,55 | -1,21% | 51.642,00 |
| 15.09.2026 | 64,98 | 65,35 | 64,37 | 65,34 | 0,65% | 56.179,00 |
| 14.09.2026 | 65,08 | 65,80 | 64,80 | 64,92 | -0,28% | 64.392,00 |
| 11.09.2026 | 65,54 | 66,00 | 64,58 | 65,10 | 0,12% | 59.407,00 |
| 10.09.2026 | 64,28 | 65,12 | 63,73 | 65,02 | 1,24% | 44.798,00 |
| 09.09.2026 | 65,03 | 65,06 | 64,08 | 64,23 | -1,54% | 56.925,00 |
| 08.09.2026 | 65,61 | 65,92 | 63,68 | 65,23 | -1,09% | 52.564,00 |
| 04.09.2026 | 65,25 | 66,70 | 65,15 | 65,95 | 0,52% | 74.743,00 |
| 03.09.2026 | 65,79 | 67,60 | 65,40 | 65,61 | 0,58% | 87.400,00 |
| 02.09.2026 | 63,81 | 65,58 | 63,78 | 65,23 | 1,95% | 112.880,00 |
| 01.09.2026 | 64,57 | 64,57 | 62,98 | 63,98 | -1,55% | 94.544,00 |
| 31.08.2026 | 64,46 | 66,50 | 63,59 | 64,99 | 0,43% | 80.829,00 |
| 28.08.2026 | 64,80 | 65,29 | 64,27 | 64,71 | 0,05% | 47.057,00 |
| 27.08.2026 | 63,99 | 64,74 | 63,01 | 64,68 | 0,56% | 40.099,00 |
| 26.08.2026 | 64,74 | 64,93 | 63,90 | 64,32 | -0,63% | 138.043,00 |
| 25.08.2026 | 64,50 | 64,81 | 64,06 | 64,73 | 0,45% | 91.990,00 |
| 24.08.2026 | 64,18 | 65,01 | 63,73 | 64,44 | -0,11% | 91.000,00 |
| 21.08.2026 | 64,01 | 65,26 | 63,15 | 64,51 | 1,14% | 224.965,00 |
| 20.08.2026 | 62,87 | 63,85 | 62,50 | 63,78 | 0,82% | 42.965,00 |
| 19.08.2026 | 64,15 | 64,38 | 62,45 | 63,26 | -1,45% | 93.976,00 |
| 18.08.2026 | 64,54 | 64,99 | 63,62 | 64,19 | -0,05% | 31.817,00 |
| 17.08.2026 | 65,00 | 65,17 | 64,21 | 64,22 | -1,09% | 50.084,00 |
| 14.08.2026 | 64,90 | 65,29 | 64,40 | 64,93 | 0,25% | 32.238,00 |
| 13.08.2026 | 64,75 | 65,25 | 64,54 | 64,77 | 0,39% | 37.479,00 |
| 12.08.2026 | 64,81 | 65,07 | 64,06 | 64,52 | 0,16% | 44.310,00 |
| 11.08.2026 | 63,56 | 64,42 | 63,44 | 64,42 | 1,40% | 50.878,00 |
| 10.08.2026 | 63,83 | 64,32 | 62,91 | 63,53 | -1,20% | 63.075,00 |
| 07.08.2026 | 64,15 | 64,82 | 63,80 | 64,30 | -1,21% | 44.600,00 |
| 06.08.2026 | 65,34 | 65,75 | 64,59 | 65,09 | 0,11% | 63.197,00 |
| 05.08.2026 | 65,43 | 65,60 | 64,60 | 65,02 | -0,63% | 36.914,00 |
| 04.08.2026 | 64,45 | 65,72 | 64,03 | 65,43 | 1,41% | 50.961,00 |
| 03.08.2026 | 65,10 | 65,94 | 64,26 | 64,52 | 0,30% | 65.314,00 |
| 31.07.2026 | 63,73 | 64,41 | 63,31 | 64,33 | 0,81% | 53.539,00 |
| 30.07.2026 | 63,76 | 64,57 | 63,05 | 63,81 | 0,30% | 48.378,00 |
| 29.07.2026 | 64,24 | 64,72 | 63,59 | 63,62 | -1,56% | 83.921,00 |
| 28.07.2026 | 64,50 | 65,27 | 63,38 | 64,63 | 1,33% | 94.632,00 |
| 27.07.2026 | 62,18 | 64,29 | 62,00 | 63,78 | 2,79% | 152.352,00 |
| 24.07.2026 | 62,85 | 63,67 | 62,03 | 62,05 | -1,30% | 151.984,00 |
| 23.07.2026 | 60,77 | 62,87 | 60,52 | 62,87 | 3,85% | 96.289,00 |
| 22.07.2026 | 61,12 | 61,12 | 60,22 | 60,54 | -1,06% | 81.755,00 |
| 21.07.2026 | 60,67 | 61,22 | 59,99 | 61,19 | 0,81% | 56.379,00 |
| 20.07.2026 | 60,57 | 61,16 | 59,85 | 60,70 | 0,27% | 60.776,00 |
| 17.07.2026 | 61,22 | 61,95 | 60,30 | 60,54 | -2,02% | 69.661,00 |
| 16.07.2026 | 60,32 | 62,07 | 59,92 | 61,78 | 2,29% | 62.413,00 |
| 15.07.2026 | 59,65 | 60,86 | 59,58 | 60,40 | 1,28% | 70.456,00 |
| 14.07.2026 | 59,69 | 60,43 | 59,47 | 59,63 | -0,68% | 58.507,00 |
| 13.07.2026 | 59,50 | 60,36 | 59,22 | 60,04 | 1,21% | 60.259,00 |
| 10.07.2026 | 58,81 | 59,64 | 58,55 | 59,32 | 0,42% | 38.900,00 |
| 09.07.2026 | 58,09 | 59,21 | 58,00 | 59,07 | 1,13% | 39.393,00 |
| 08.07.2026 | 59,13 | 59,13 | 58,00 | 58,41 | -1,40% | 51.563,00 |
| 07.07.2026 | 60,49 | 60,73 | 59,24 | 59,24 | -2,00% | 57.200,00 |
| 06.07.2026 | 60,52 | 60,64 | 59,62 | 60,45 | 0,33% | 66.667,00 |
| 02.07.2026 | 61,25 | 61,73 | 59,99 | 60,25 | -1,54% | 70.913,00 |
| 01.07.2026 | 59,42 | 61,20 | 59,42 | 61,20 | 3,02% | 90.299,00 |
| 30.06.2026 | 59,92 | 60,15 | 58,80 | 59,40 | -1,15% | 73.457,00 |
| 29.06.2026 | 59,71 | 60,32 | 59,05 | 60,09 | -0,55% | 101.625,00 |
| 26.06.2026 | 58,88 | 60,88 | 58,38 | 60,42 | 3,48% | 362.717,00 |
| 25.06.2026 | 58,52 | 58,80 | 56,93 | 58,39 | -0,05% | 57.497,00 |
| 24.06.2026 | 58,42 | 59,12 | 58,21 | 58,42 | 0,22% | 67.079,00 |
| 23.06.2026 | 57,06 | 58,29 | 56,79 | 58,29 | 2,58% | 100.674,00 |
| 22.06.2026 | 57,14 | 57,85 | 56,82 | 56,83 | -0,69% | 47.377,00 |
| 18.06.2026 | 56,91 | 57,48 | 56,17 | 57,22 | 1,87% | 104.363,00 |
| 17.06.2026 | 56,68 | 57,58 | 55,69 | 56,17 | -0,90% | 42.770,00 |
| 16.06.2026 | 56,89 | 57,36 | 56,06 | 56,68 | 0,39% | 47.316,00 |
| 15.06.2026 | 57,67 | 57,85 | 56,21 | 56,46 | -1,81% | 41.818,00 |
| 12.06.2026 | 57,30 | 57,81 | 57,21 | 57,50 | 1,00% | 51.876,00 |
| 11.06.2026 | 57,30 | 58,54 | 56,51 | 56,93 | -0,38% | 45.656,00 |
| 10.06.2026 | 56,60 | 57,16 | 56,49 | 57,15 | 1,82% | 47.482,00 |
| 09.06.2026 | 55,63 | 57,00 | 55,63 | 56,13 | 1,06% | 45.567,00 |
| 08.06.2026 | 54,96 | 56,15 | 54,96 | 55,54 | 0,88% | 39.468,00 |
| 05.06.2026 | 54,13 | 55,66 | 53,25 | 55,06 | 1,71% | 62.990,00 |
| 04.06.2026 | 53,00 | 54,23 | 52,79 | 54,13 | 2,87% | 71.009,00 |
| 03.06.2026 | 53,67 | 53,86 | 52,53 | 52,62 | -2,05% | 75.091,00 |