Echtzeit-Aktienkurs ACNB Corp
Bid:
Ask:
Aktienkurse zur ACNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,99 | 28,22 | 27,19 | 28,16 | 1,13% | - |
| 25.02.2021 | 28,72 | 28,73 | 27,80 | 27,85 | -2,14% | - |
| 24.02.2021 | 27,83 | 28,46 | 27,83 | 28,46 | 1,08% | - |
| 23.02.2021 | 28,50 | 28,50 | 27,73 | 28,15 | 3,11% | - |
| 22.02.2021 | 26,90 | 27,50 | 26,77 | 27,30 | 2,40% | - |
| 19.02.2021 | 27,33 | 27,33 | 26,56 | 26,66 | -1,30% | - |
| 18.02.2021 | 26,41 | 27,05 | 26,41 | 27,01 | -0,84% | - |
| 17.02.2021 | 27,02 | 27,40 | 0,00 | 27,24 | 0,61% | - |
| 16.02.2021 | 27,21 | 27,54 | 26,83 | 27,08 | 2,50% | - |
| 12.02.2021 | 26,70 | 26,70 | 25,26 | 26,42 | -0,04% | - |
| 11.02.2021 | 26,80 | 26,98 | 0,00 | 26,43 | -1,58% | - |
| 10.02.2021 | 28,01 | 28,01 | 0,00 | 26,85 | -2,56% | - |
| 09.02.2021 | 27,47 | 28,01 | 27,26 | 27,56 | -0,36% | - |
| 08.02.2021 | 26,98 | 27,85 | 26,83 | 27,66 | 2,58% | - |
| 05.02.2021 | 26,52 | 26,98 | 26,51 | 26,96 | -0,31% | - |
| 04.02.2021 | 26,16 | 27,35 | 26,06 | 27,05 | 2,66% | - |
| 03.02.2021 | 26,05 | 26,56 | 25,08 | 26,35 | 0,88% | - |
| 02.02.2021 | 25,50 | 26,37 | 25,50 | 26,12 | 1,54% | - |
| 01.02.2021 | 25,22 | 25,72 | 24,83 | 25,72 | 1,90% | - |
| 29.01.2021 | 25,47 | 25,76 | 24,84 | 25,24 | 0,28% | - |
| 28.01.2021 | 24,41 | 26,08 | 0,00 | 25,17 | 0,96% | - |
| 27.01.2021 | 24,90 | 25,71 | 24,61 | 24,93 | -2,20% | - |
| 26.01.2021 | 26,54 | 26,54 | 25,04 | 25,49 | -3,59% | - |
| 25.01.2021 | 26,85 | 26,85 | 25,90 | 26,44 | -1,45% | - |
| 22.01.2021 | 25,95 | 26,83 | 25,93 | 26,83 | 0,88% | - |
| 21.01.2021 | 26,80 | 26,86 | 25,87 | 26,60 | -3,15% | - |
| 20.01.2021 | 27,54 | 27,64 | 26,59 | 27,46 | 1,01% | - |
| 19.01.2021 | 26,60 | 27,28 | 26,55 | 27,19 | 2,62% | - |
| 15.01.2021 | 25,98 | 26,82 | 25,98 | 26,49 | -0,66% | - |
| 14.01.2021 | 27,01 | 27,04 | 26,50 | 26,67 | 0,76% | - |
| 13.01.2021 | 26,66 | 26,92 | 25,98 | 26,47 | -3,41% | - |
| 12.01.2021 | 26,47 | 27,40 | 26,35 | 27,40 | 4,72% | - |
| 11.01.2021 | 26,11 | 26,21 | 25,97 | 26,17 | 1,02% | - |
| 08.01.2021 | 25,81 | 26,44 | 25,39 | 25,90 | -2,94% | - |
| 07.01.2021 | 26,31 | 26,87 | 25,89 | 26,69 | 0,70% | - |
| 06.01.2021 | 26,00 | 27,62 | 25,92 | 26,50 | 6,66% | - |
| 05.01.2021 | 24,87 | 25,08 | 24,56 | 24,85 | 1,10% | - |
| 04.01.2021 | 24,72 | 25,02 | 24,37 | 24,58 | -2,23% | - |
| 31.12.2020 | 25,85 | 25,85 | 25,07 | 25,14 | 0,84% | - |
| 30.12.2020 | 25,13 | 25,35 | 24,93 | 24,93 | -0,99% | - |
| 29.12.2020 | 25,35 | 25,35 | 24,90 | 25,18 | -0,44% | - |
| 28.12.2020 | 25,81 | 25,86 | 24,62 | 25,29 | -0,24% | - |
| 24.12.2020 | 25,26 | 25,42 | 25,25 | 25,35 | 0,32% | - |
| 23.12.2020 | 25,57 | 25,81 | 25,26 | 25,27 | 0,16% | - |
| 22.12.2020 | 25,45 | 25,74 | 25,21 | 25,23 | -0,45% | - |
| 21.12.2020 | 24,79 | 25,35 | 24,79 | 25,34 | -3,00% | - |
| 18.12.2020 | 27,40 | 27,51 | 26,13 | 26,13 | -3,99% | - |
| 17.12.2020 | 25,90 | 27,21 | 25,90 | 27,21 | -0,46% | - |
| 16.12.2020 | 27,20 | 27,48 | 26,99 | 27,34 | -0,76% | - |
| 15.12.2020 | 27,59 | 28,06 | 27,22 | 27,55 | 0,49% | - |
| 14.12.2020 | 27,83 | 27,92 | 27,17 | 27,41 | 0,70% | - |
| 11.12.2020 | 27,75 | 28,00 | 27,22 | 27,22 | -0,09% | - |
| 10.12.2020 | 27,05 | 27,70 | 27,05 | 27,25 | -0,60% | - |
| 09.12.2020 | 27,99 | 28,14 | 27,41 | 27,41 | -98,73% | - |
| 08.12.2020 | 27,42 | 2.158,46 | 16,75 | 2.156,79 | 7.796,01% | - |
| 07.12.2020 | 26,55 | 27,57 | 26,46 | 27,32 | 0,00% | - |
| 04.12.2020 | 25,66 | 27,65 | 25,65 | 27,32 | 4,72% | - |
| 03.12.2020 | 25,24 | 26,09 | 25,23 | 26,09 | 10,11% | - |
| 02.12.2020 | 25,60 | 25,60 | 13,54 | 23,69 | -6,79% | - |
| 01.12.2020 | 26,12 | 26,29 | 25,03 | 25,42 | 1,64% | - |
| 30.11.2020 | 26,43 | 26,43 | 25,01 | 25,01 | 42,20% | - |
| 27.11.2020 | 26,60 | 26,96 | 17,59 | 17,59 | -34,18% | - |
| 25.11.2020 | 27,15 | 27,25 | 26,53 | 26,72 | -0,47% | - |
| 24.11.2020 | 26,06 | 27,63 | 25,94 | 26,84 | 4,82% | - |
| 23.11.2020 | 25,23 | 25,89 | 25,13 | 25,61 | 0,23% | - |
| 20.11.2020 | 24,96 | 25,83 | 24,80 | 25,55 | 2,10% | - |
| 19.11.2020 | 24,89 | 25,22 | 24,71 | 25,02 | 0,34% | - |
| 18.11.2020 | 25,89 | 26,04 | 24,83 | 24,94 | -2,06% | - |
| 17.11.2020 | 25,00 | 26,77 | 24,88 | 25,46 | 2,72% | - |
| 16.11.2020 | 24,57 | 24,91 | 24,37 | 24,79 | 3,53% | - |
| 13.11.2020 | 23,47 | 23,94 | 23,23 | 23,94 | 3,39% | - |
| 12.11.2020 | 23,41 | 23,79 | 22,61 | 23,16 | 0,50% | - |
| 11.11.2020 | 22,82 | 23,33 | 22,78 | 23,04 | -1,33% | - |
| 10.11.2020 | 23,18 | 24,23 | 22,96 | 23,35 | 3,46% | - |
| 09.11.2020 | 22,85 | 24,79 | 22,39 | 22,57 | 2,17% | - |
| 06.11.2020 | 22,38 | 22,73 | 22,09 | 22,09 | -2,56% | - |
| 05.11.2020 | 22,17 | 22,97 | 22,17 | 22,67 | 2,67% | - |
| 04.11.2020 | 22,34 | 22,36 | 22,03 | 22,08 | -2,88% | - |
| 03.11.2020 | 21,51 | 22,97 | 21,51 | 22,74 | 5,30% | - |
| 02.11.2020 | 22,16 | 22,18 | 21,57 | 21,59 | 2,86% | - |
| 30.10.2020 | 21,21 | 21,57 | 20,86 | 20,99 | -2,28% | - |
| 29.10.2020 | 20,64 | 21,51 | 20,57 | 21,48 | 3,22% | - |
| 28.10.2020 | 21,15 | 21,29 | 20,76 | 20,81 | -3,88% | - |
| 27.10.2020 | 22,32 | 22,70 | 21,41 | 21,65 | 0,09% | - |
| 26.10.2020 | 21,66 | 21,72 | 21,44 | 21,63 | -3,57% | - |
| 23.10.2020 | 22,54 | 22,61 | 22,06 | 22,43 | 0,40% | - |
| 22.10.2020 | 21,80 | 22,51 | 21,79 | 22,34 | 3,21% | - |
| 21.10.2020 | 21,42 | 21,80 | 21,42 | 21,65 | 0,96% | - |
| 20.10.2020 | 0,00 | 21,49 | 0,00 | 21,44 | 1,78% | - |
| 19.10.2020 | 21,46 | 21,49 | 20,99 | 21,07 | -0,38% | - |
| 16.10.2020 | 21,47 | 21,73 | 21,03 | 21,15 | -0,42% | - |
| 15.10.2020 | 21,13 | 21,30 | 20,92 | 21,24 | 0,74% | - |
| 14.10.2020 | 21,86 | 21,86 | 20,88 | 21,08 | -2,54% | - |
| 13.10.2020 | 21,37 | 21,89 | 21,29 | 21,63 | -1,61% | - |
| 12.10.2020 | 21,48 | 22,04 | 21,47 | 21,99 | 1,22% | - |
| 09.10.2020 | 21,85 | 21,85 | 21,50 | 21,72 | -0,16% | - |
| 08.10.2020 | 20,52 | 21,81 | 20,52 | 21,76 | -0,57% | - |
| 07.10.2020 | 21,85 | 21,88 | 21,27 | 21,88 | 3,50% | - |
| 06.10.2020 | 22,08 | 22,08 | 21,14 | 21,14 | -1,67% | - |
| 05.10.2020 | 21,05 | 21,50 | 0,00 | 21,50 | 2,58% | - |