47,920$
0,10%
Echtzeit-Aktienkurs ACNB Corp
Bid:
Ask:
Aktienkurse zur ACNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 47,96 | 48,50 | 47,55 | 48,05 | 0,38% | 41.500,00 |
| 31.03.2026 | 47,98 | 48,37 | 47,49 | 47,87 | 0,67% | 48.250,00 |
| 30.03.2026 | 47,35 | 47,76 | 47,08 | 47,55 | 0,63% | 59.651,00 |
| 27.03.2026 | 47,10 | 47,62 | 46,74 | 47,25 | -0,92% | 68.203,00 |
| 26.03.2026 | 46,93 | 47,82 | 46,86 | 47,69 | 1,04% | 52.134,00 |
| 25.03.2026 | 47,27 | 47,46 | 46,82 | 47,20 | 0,23% | 76.198,00 |
| 24.03.2026 | 46,96 | 47,53 | 46,21 | 47,09 | -0,34% | 46.475,00 |
| 23.03.2026 | 47,12 | 47,77 | 46,79 | 47,25 | 2,72% | 67.883,00 |
| 20.03.2026 | 46,00 | 46,63 | 45,32 | 46,00 | -0,22% | 126.572,00 |
| 19.03.2026 | 45,09 | 46,56 | 45,00 | 46,10 | 1,90% | 76.191,00 |
| 18.03.2026 | 46,09 | 46,15 | 44,62 | 45,24 | -2,25% | 52.396,00 |
| 17.03.2026 | 47,53 | 47,84 | 46,12 | 46,28 | -2,51% | 63.245,00 |
| 16.03.2026 | 46,85 | 47,58 | 46,24 | 47,47 | 2,13% | 55.184,00 |
| 13.03.2026 | 46,85 | 46,85 | 45,97 | 46,48 | -0,11% | 31.975,00 |
| 12.03.2026 | 46,06 | 46,74 | 45,74 | 46,53 | -0,73% | 71.931,00 |
| 11.03.2026 | 46,98 | 47,40 | 46,37 | 46,87 | -1,22% | 38.316,00 |
| 10.03.2026 | 46,93 | 48,38 | 46,25 | 47,45 | 0,57% | 64.694,00 |
| 09.03.2026 | 46,70 | 47,50 | 45,89 | 47,18 | -0,67% | 45.192,00 |
| 06.03.2026 | 47,83 | 47,83 | 46,29 | 47,50 | -2,92% | 69.479,00 |
| 05.03.2026 | 50,07 | 50,23 | 48,10 | 48,93 | -3,11% | 50.808,00 |
| 04.03.2026 | 50,46 | 51,29 | 50,17 | 50,50 | 0,86% | 27.097,00 |
| 03.03.2026 | 49,77 | 50,63 | 49,21 | 50,07 | -0,89% | 19.067,00 |
| 02.03.2026 | 49,84 | 50,93 | 49,84 | 50,52 | 0,24% | 32.616,00 |
| 27.02.2026 | 51,16 | 51,21 | 49,52 | 50,40 | -2,23% | 59.819,00 |
| 26.02.2026 | 50,87 | 52,02 | 50,15 | 51,55 | 0,74% | 37.476,00 |
| 25.02.2026 | 50,16 | 51,35 | 49,36 | 51,17 | 3,56% | 44.143,00 |
| 24.02.2026 | 50,22 | 50,27 | 48,80 | 49,41 | -0,60% | 32.359,00 |
| 23.02.2026 | 52,00 | 52,53 | 49,43 | 49,71 | -4,03% | 24.717,00 |
| 20.02.2026 | 51,00 | 52,00 | 50,70 | 51,80 | 0,43% | 46.217,00 |
| 19.02.2026 | 51,82 | 51,97 | 50,97 | 51,58 | -0,71% | 28.837,00 |
| 18.02.2026 | 53,06 | 53,84 | 51,51 | 51,95 | -2,31% | 33.824,00 |
| 17.02.2026 | 52,12 | 53,52 | 52,12 | 53,18 | 1,20% | 18.545,00 |
| 13.02.2026 | 51,91 | 52,96 | 51,80 | 52,55 | 0,48% | 32.508,00 |
| 12.02.2026 | 53,18 | 53,18 | 51,62 | 52,30 | -0,74% | 51.621,00 |
| 11.02.2026 | 52,62 | 53,80 | 51,65 | 52,69 | 1,04% | 50.280,00 |
| 10.02.2026 | 52,15 | 52,47 | 51,18 | 52,15 | -0,21% | 28.352,00 |
| 09.02.2026 | 52,31 | 52,94 | 51,86 | 52,26 | -0,96% | 41.582,00 |
| 06.02.2026 | 53,38 | 53,89 | 52,23 | 52,77 | 0,01% | 32.449,00 |
| 05.02.2026 | 53,45 | 53,76 | 52,34 | 52,76 | -0,75% | 26.934,00 |
| 04.02.2026 | 52,55 | 53,30 | 52,48 | 53,16 | 1,84% | 32.177,00 |
| 03.02.2026 | 51,43 | 52,55 | 51,00 | 52,20 | 1,38% | 44.205,00 |
| 02.02.2026 | 50,38 | 51,68 | 50,38 | 51,49 | 1,92% | 39.150,00 |
| 30.01.2026 | 49,94 | 50,76 | 49,11 | 50,52 | 1,57% | 31.673,00 |
| 29.01.2026 | 49,04 | 49,97 | 48,65 | 49,74 | 2,60% | 42.686,00 |
| 28.01.2026 | 49,75 | 49,75 | 48,22 | 48,48 | -0,57% | 56.547,00 |
| 27.01.2026 | 48,00 | 48,84 | 48,00 | 48,76 | 0,83% | 32.386,00 |
| 26.01.2026 | 49,37 | 49,37 | 48,36 | 48,36 | -1,37% | 29.179,00 |
| 23.01.2026 | 50,36 | 50,86 | 48,46 | 49,03 | -3,58% | 21.037,00 |
| 22.01.2026 | 50,85 | 50,89 | 50,15 | 50,85 | 0,28% | 27.892,00 |
| 21.01.2026 | 48,58 | 50,73 | 48,28 | 50,71 | 3,72% | 27.773,00 |
| 20.01.2026 | 48,85 | 49,25 | 48,50 | 48,89 | -1,03% | 23.382,00 |
| 16.01.2026 | 49,57 | 50,05 | 48,60 | 49,40 | -0,48% | 33.247,00 |
| 15.01.2026 | 48,65 | 50,00 | 47,40 | 49,64 | 1,85% | 30.492,00 |
| 14.01.2026 | 47,86 | 49,20 | 47,86 | 48,74 | 1,04% | 26.552,00 |
| 13.01.2026 | 47,87 | 48,24 | 47,27 | 48,24 | 0,46% | 38.953,00 |
| 12.01.2026 | 48,60 | 48,67 | 47,71 | 48,02 | -0,64% | 24.293,00 |
| 09.01.2026 | 48,53 | 48,94 | 48,07 | 48,33 | -0,68% | 22.195,00 |
| 08.01.2026 | 47,25 | 48,87 | 47,25 | 48,66 | 2,21% | 29.280,00 |
| 07.01.2026 | 48,60 | 48,60 | 47,30 | 47,61 | -1,63% | 18.280,00 |
| 06.01.2026 | 48,04 | 48,44 | 47,46 | 48,40 | -0,06% | 28.110,00 |
| 05.01.2026 | 47,17 | 49,11 | 47,17 | 48,43 | 2,50% | 27.761,00 |
| 02.01.2026 | 47,57 | 48,44 | 46,86 | 47,25 | -2,28% | 25.512,00 |
| 31.12.2025 | 48,67 | 48,67 | 47,82 | 48,35 | -0,10% | 20.416,00 |
| 30.12.2025 | 49,34 | 49,34 | 48,37 | 48,40 | -1,53% | 12.291,00 |
| 29.12.2025 | 49,52 | 49,67 | 48,93 | 49,15 | -0,51% | 16.728,00 |
| 26.12.2025 | 49,83 | 49,83 | 48,87 | 49,40 | -0,62% | 12.339,00 |
| 24.12.2025 | 49,83 | 50,10 | 49,55 | 49,71 | 0,00% | 14.349,00 |
| 23.12.2025 | 50,07 | 50,51 | 49,47 | 49,71 | -1,58% | 18.391,00 |
| 22.12.2025 | 51,46 | 52,25 | 50,14 | 50,51 | -2,06% | 30.760,00 |
| 19.12.2025 | 52,81 | 52,81 | 51,15 | 51,57 | -2,48% | 44.905,00 |
| 18.12.2025 | 53,00 | 53,41 | 51,96 | 52,88 | 0,06% | 37.928,00 |
| 17.12.2025 | 52,80 | 53,00 | 52,36 | 52,85 | 0,65% | 36.586,00 |
| 16.12.2025 | 52,79 | 53,00 | 52,00 | 52,51 | -0,19% | 30.478,00 |
| 15.12.2025 | 52,02 | 52,99 | 51,91 | 52,61 | 1,84% | 33.925,00 |
| 12.12.2025 | 51,93 | 52,26 | 51,40 | 51,66 | 0,14% | 35.677,00 |
| 11.12.2025 | 50,99 | 51,87 | 50,61 | 51,59 | 0,96% | 33.541,00 |
| 10.12.2025 | 50,44 | 51,44 | 50,05 | 51,10 | 0,85% | 65.105,00 |
| 09.12.2025 | 49,58 | 51,37 | 49,58 | 50,67 | 2,07% | 31.079,00 |
| 08.12.2025 | 49,52 | 49,78 | 49,37 | 49,64 | 0,98% | 12.588,00 |
| 05.12.2025 | 48,50 | 49,19 | 48,50 | 49,16 | -0,57% | 19.060,00 |
| 04.12.2025 | 49,64 | 49,85 | 48,83 | 49,44 | -0,02% | 29.390,00 |
| 03.12.2025 | 48,63 | 49,48 | 48,60 | 49,45 | 2,38% | 22.253,00 |
| 02.12.2025 | 48,17 | 48,48 | 48,03 | 48,30 | 0,79% | 17.064,00 |
| 01.12.2025 | 47,83 | 48,95 | 47,34 | 47,92 | -0,99% | 9.498,00 |
| 28.11.2025 | 48,55 | 48,79 | 48,14 | 48,40 | -1,22% | 7.877,00 |
| 26.11.2025 | 48,75 | 49,39 | 48,02 | 49,00 | -0,08% | 32.355,00 |
| 25.11.2025 | 48,62 | 49,72 | 47,77 | 49,04 | 1,83% | 24.078,00 |
| 24.11.2025 | 48,31 | 48,42 | 47,50 | 48,16 | -0,93% | 15.248,00 |
| 21.11.2025 | 47,17 | 48,90 | 47,00 | 48,61 | 3,01% | 36.424,00 |
| 20.11.2025 | 46,82 | 47,41 | 46,75 | 47,19 | 2,09% | 18.961,00 |
| 19.11.2025 | 46,51 | 47,20 | 45,79 | 46,23 | -1,04% | 24.681,00 |
| 18.11.2025 | 45,64 | 46,71 | 45,64 | 46,71 | 1,83% | 16.901,00 |
| 17.11.2025 | 47,54 | 47,54 | 45,87 | 45,87 | -3,06% | 15.473,00 |
| 14.11.2025 | 47,33 | 47,74 | 47,00 | 47,32 | -1,17% | 21.554,00 |
| 13.11.2025 | 44,82 | 48,20 | 44,82 | 47,88 | 0,04% | 24.243,00 |
| 12.11.2025 | 48,01 | 48,54 | 47,84 | 47,86 | -0,95% | 17.461,00 |
| 11.11.2025 | 47,98 | 48,54 | 47,51 | 48,32 | 0,90% | 21.958,00 |
| 10.11.2025 | 46,90 | 47,90 | 46,61 | 47,89 | 1,94% | 16.759,00 |
| 07.11.2025 | 46,47 | 47,29 | 46,47 | 46,98 | 0,60% | 22.655,00 |
| 06.11.2025 | 46,80 | 46,99 | 46,19 | 46,70 | -0,45% | 16.017,00 |