4,015$
0,88%
Echtzeit-Aktienkurs Acco Brands Corp
Bid:
Ask:
Aktienkurse zur Acco Brands Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 3,97 | 4,03 | 3,96 | 4,02 | 1,01% | 412.820,00 |
| 28.08.2025 | 3,97 | 4,01 | 3,94 | 3,98 | 0,25% | 386.233,00 |
| 27.08.2025 | 3,92 | 3,98 | 3,90 | 3,97 | 1,28% | 481.247,00 |
| 26.08.2025 | 3,95 | 4,01 | 3,91 | 3,92 | -1,26% | 288.580,00 |
| 25.08.2025 | 4,00 | 4,04 | 3,97 | 3,97 | -1,00% | 344.440,00 |
| 22.08.2025 | 3,87 | 4,05 | 3,85 | 4,01 | 2,30% | 699.322,00 |
| 21.08.2025 | 3,82 | 3,99 | 3,82 | 3,92 | 1,03% | 935.539,00 |
| 20.08.2025 | 3,90 | 3,91 | 3,85 | 3,88 | -0,26% | 584.497,00 |
| 19.08.2025 | 3,86 | 3,93 | 3,86 | 3,89 | 1,30% | 424.599,00 |
| 18.08.2025 | 3,89 | 3,93 | 3,83 | 3,84 | -1,29% | 473.672,00 |
| 15.08.2025 | 3,94 | 3,94 | 3,85 | 3,89 | -0,51% | 398.065,00 |
| 14.08.2025 | 3,86 | 3,92 | 3,77 | 3,91 | 0,00% | 561.379,00 |
| 13.08.2025 | 3,82 | 3,94 | 3,81 | 3,91 | 2,89% | 686.547,00 |
| 12.08.2025 | 3,71 | 3,82 | 3,70 | 3,80 | 3,54% | 496.942,00 |
| 11.08.2025 | 3,65 | 3,70 | 3,60 | 3,67 | 0,82% | 438.696,00 |
| 08.08.2025 | 3,61 | 3,72 | 3,61 | 3,64 | 1,68% | 523.935,00 |
| 07.08.2025 | 3,64 | 3,67 | 3,56 | 3,58 | -0,56% | 452.452,00 |
| 06.08.2025 | 3,54 | 3,62 | 3,52 | 3,60 | 1,69% | 559.991,00 |
| 05.08.2025 | 3,50 | 3,54 | 3,47 | 3,54 | 1,43% | 747.995,00 |
| 04.08.2025 | 3,46 | 3,55 | 3,43 | 3,49 | 1,45% | 693.335,00 |
| 01.08.2025 | 3,71 | 3,75 | 3,40 | 3,44 | -8,27% | 1.464.041,00 |
| 31.07.2025 | 3,79 | 3,80 | 3,72 | 3,75 | -0,79% | 557.154,00 |
| 30.07.2025 | 3,93 | 3,93 | 3,76 | 3,78 | -2,58% | 660.056,00 |
| 29.07.2025 | 4,05 | 4,05 | 3,88 | 3,88 | -3,00% | 395.086,00 |
| 28.07.2025 | 4,00 | 4,05 | 3,96 | 4,00 | 0,00% | 436.755,00 |
| 25.07.2025 | 3,96 | 4,01 | 3,90 | 4,00 | 1,78% | 343.114,00 |
| 24.07.2025 | 3,99 | 4,02 | 3,92 | 3,93 | -2,24% | 544.513,00 |
| 23.07.2025 | 3,94 | 4,02 | 3,91 | 4,02 | 2,55% | 487.332,00 |
| 22.07.2025 | 3,80 | 3,96 | 3,78 | 3,92 | 3,98% | 500.115,00 |
| 21.07.2025 | 3,76 | 3,81 | 3,75 | 3,77 | 0,53% | 494.164,00 |
| 18.07.2025 | 3,81 | 3,84 | 3,72 | 3,75 | -1,06% | 802.556,00 |
| 17.07.2025 | 3,71 | 3,81 | 3,69 | 3,79 | 2,99% | 571.364,00 |
| 16.07.2025 | 3,68 | 3,72 | 3,60 | 3,68 | 0,82% | 465.404,00 |
| 15.07.2025 | 3,81 | 3,82 | 3,65 | 3,65 | -3,18% | 473.563,00 |
| 14.07.2025 | 3,81 | 3,83 | 3,72 | 3,77 | -1,31% | 386.741,00 |
| 11.07.2025 | 3,86 | 3,90 | 3,80 | 3,82 | -1,80% | 401.686,00 |
| 10.07.2025 | 3,86 | 3,95 | 3,83 | 3,89 | 1,30% | 595.153,00 |
| 09.07.2025 | 3,91 | 3,92 | 3,82 | 3,84 | -1,29% | 567.432,00 |
| 08.07.2025 | 3,91 | 4,00 | 3,88 | 3,89 | 0,78% | 645.241,00 |
| 07.07.2025 | 3,98 | 4,03 | 3,84 | 3,86 | -3,26% | 848.553,00 |
| 03.07.2025 | 3,95 | 4,01 | 3,90 | 3,99 | 2,05% | 424.467,00 |
| 02.07.2025 | 3,84 | 4,00 | 3,82 | 3,91 | 1,82% | 1.247.817,00 |
| 01.07.2025 | 3,56 | 3,89 | 3,56 | 3,84 | 7,26% | 1.010.541,00 |
| 30.06.2025 | 3,60 | 3,63 | 3,56 | 3,58 | 0,00% | 721.936,00 |
| 27.06.2025 | 3,56 | 3,63 | 3,55 | 3,58 | 0,56% | 816.353,00 |
| 26.06.2025 | 3,51 | 3,59 | 3,48 | 3,56 | 2,30% | 954.000,00 |
| 25.06.2025 | 3,50 | 3,52 | 3,46 | 3,48 | 0,00% | 661.787,00 |
| 24.06.2025 | 3,51 | 3,55 | 3,47 | 3,48 | 0,58% | 679.322,00 |
| 23.06.2025 | 3,35 | 3,47 | 3,35 | 3,46 | 2,67% | 814.625,00 |
| 20.06.2025 | 3,41 | 3,42 | 3,32 | 3,37 | -0,59% | 2.302.044,00 |
| 18.06.2025 | 3,43 | 3,48 | 3,38 | 3,39 | -1,45% | 1.065.228,00 |
| 17.06.2025 | 3,56 | 3,56 | 3,43 | 3,44 | -3,10% | 640.775,00 |
| 16.06.2025 | 3,59 | 3,63 | 3,52 | 3,55 | -0,84% | 969.249,00 |
| 13.06.2025 | 3,65 | 3,68 | 3,56 | 3,58 | -3,76% | 567.992,00 |
| 12.06.2025 | 3,76 | 3,76 | 3,70 | 3,72 | -1,33% | 660.625,00 |
| 11.06.2025 | 3,82 | 3,82 | 3,73 | 3,77 | -0,53% | 706.561,00 |
| 10.06.2025 | 3,82 | 3,86 | 3,75 | 3,79 | -0,52% | 764.233,00 |
| 09.06.2025 | 3,79 | 3,88 | 3,78 | 3,81 | 1,60% | 646.030,00 |
| 06.06.2025 | 3,76 | 3,81 | 3,73 | 3,75 | 1,35% | 502.608,00 |
| 05.06.2025 | 3,64 | 3,78 | 3,64 | 3,70 | 1,37% | 847.800,00 |
| 04.06.2025 | 3,64 | 3,67 | 3,56 | 3,65 | 0,83% | 655.510,00 |
| 03.06.2025 | 3,48 | 3,64 | 3,43 | 3,62 | 4,32% | 812.335,00 |
| 02.06.2025 | 3,55 | 3,56 | 3,46 | 3,47 | -3,34% | 678.669,00 |
| 30.05.2025 | 3,60 | 3,60 | 3,54 | 3,59 | 0,00% | 2.456.610,00 |
| 29.05.2025 | 3,57 | 3,61 | 3,54 | 3,59 | 1,41% | 468.832,00 |
| 28.05.2025 | 3,57 | 3,59 | 3,51 | 3,54 | -0,84% | 677.082,00 |
| 27.05.2025 | 3,53 | 3,58 | 3,48 | 3,57 | 3,18% | 707.642,00 |
| 23.05.2025 | 3,50 | 3,57 | 3,45 | 3,46 | -5,21% | 1.058.212,00 |
| 22.05.2025 | 3,62 | 3,66 | 3,58 | 3,65 | 0,83% | 552.440,00 |
| 21.05.2025 | 3,76 | 3,77 | 3,59 | 3,62 | -4,23% | 686.637,00 |
| 20.05.2025 | 3,79 | 3,83 | 3,77 | 3,78 | -0,26% | 397.409,00 |
| 19.05.2025 | 3,81 | 3,81 | 3,69 | 3,79 | -1,81% | 889.283,00 |
| 16.05.2025 | 3,91 | 3,94 | 3,85 | 3,86 | -1,03% | 951.840,00 |
| 15.05.2025 | 3,88 | 3,92 | 3,84 | 3,90 | 1,04% | 1.032.236,00 |
| 14.05.2025 | 3,91 | 3,92 | 3,83 | 3,86 | -1,53% | 932.492,00 |
| 13.05.2025 | 3,90 | 3,95 | 3,88 | 3,92 | 1,03% | 495.314,00 |
| 12.05.2025 | 3,87 | 4,00 | 3,86 | 3,88 | 4,02% | 755.418,00 |
| 09.05.2025 | 3,74 | 3,78 | 3,70 | 3,73 | 0,27% | 542.015,00 |
| 08.05.2025 | 3,58 | 3,77 | 3,57 | 3,72 | 4,79% | 616.882,00 |
| 07.05.2025 | 3,62 | 3,64 | 3,51 | 3,55 | -0,56% | 980.732,00 |
| 06.05.2025 | 3,41 | 3,60 | 3,41 | 3,57 | 3,18% | 799.802,00 |
| 05.05.2025 | 3,65 | 3,66 | 3,45 | 3,46 | -5,72% | 1.202.228,00 |
| 02.05.2025 | 3,72 | 3,75 | 3,51 | 3,67 | -4,92% | 1.139.920,00 |
| 01.05.2025 | 3,87 | 3,89 | 3,81 | 3,86 | 0,00% | 472.348,00 |
| 30.04.2025 | 3,84 | 3,87 | 3,78 | 3,86 | -1,53% | 573.062,00 |
| 29.04.2025 | 3,82 | 3,93 | 3,81 | 3,92 | 2,62% | 536.100,00 |
| 28.04.2025 | 3,91 | 3,95 | 3,75 | 3,82 | -2,05% | 541.972,00 |
| 25.04.2025 | 3,85 | 3,91 | 3,79 | 3,90 | 0,52% | 434.895,00 |
| 24.04.2025 | 3,78 | 3,90 | 3,72 | 3,88 | 3,19% | 625.683,00 |
| 23.04.2025 | 3,92 | 3,94 | 3,75 | 3,76 | -0,27% | 598.515,00 |
| 22.04.2025 | 3,64 | 3,80 | 3,63 | 3,77 | 5,01% | 780.440,00 |
| 21.04.2025 | 3,59 | 3,64 | 3,50 | 3,59 | -0,55% | 635.677,00 |
| 17.04.2025 | 3,60 | 3,69 | 3,59 | 3,61 | 0,28% | 782.056,00 |
| 16.04.2025 | 3,76 | 3,76 | 3,55 | 3,60 | -2,44% | 651.718,00 |
| 15.04.2025 | 3,73 | 3,79 | 3,68 | 3,69 | -0,81% | 751.096,00 |
| 14.04.2025 | 3,71 | 3,75 | 3,62 | 3,72 | 1,92% | 600.101,00 |
| 11.04.2025 | 3,64 | 3,66 | 3,49 | 3,65 | 0,55% | 737.266,00 |
| 10.04.2025 | 3,76 | 3,82 | 3,58 | 3,63 | -6,44% | 682.418,00 |
| 09.04.2025 | 3,53 | 3,96 | 3,47 | 3,88 | 9,92% | 1.642.760,00 |
| 08.04.2025 | 3,85 | 3,89 | 3,52 | 3,53 | -4,85% | 1.079.187,00 |