33,060$
-1,05%
Echtzeit-Aktienkurs ACNB Corp
Bid:
Ask:
Aktienkurse zur ACNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 33,50 | 33,50 | 33,05 | 33,24 | -0,51% | 6.848,00 |
| 02.05.2024 | 33,00 | 33,96 | 33,00 | 33,41 | 0,69% | 12.701,00 |
| 01.05.2024 | 32,24 | 34,50 | 32,24 | 33,18 | 2,00% | 9.108,00 |
| 30.04.2024 | 32,05 | 33,00 | 31,80 | 32,53 | 0,87% | 9.239,00 |
| 29.04.2024 | 33,05 | 33,96 | 32,22 | 32,25 | -5,59% | 16.092,00 |
| 26.04.2024 | 33,20 | 34,35 | 32,98 | 34,16 | 2,89% | 6.543,00 |
| 25.04.2024 | 32,61 | 33,33 | 32,61 | 33,20 | -2,30% | 10.658,00 |
| 24.04.2024 | 34,25 | 35,00 | 33,41 | 33,98 | -0,79% | 11.271,00 |
| 23.04.2024 | 34,13 | 34,74 | 34,00 | 34,25 | -1,47% | 12.984,00 |
| 22.04.2024 | 33,99 | 34,96 | 33,95 | 34,76 | 6,99% | 14.821,00 |
| 19.04.2024 | 30,89 | 32,49 | 30,89 | 32,49 | 4,47% | 16.056,00 |
| 18.04.2024 | 30,83 | 31,76 | 30,83 | 31,10 | -2,20% | 19.586,00 |
| 17.04.2024 | 31,54 | 31,80 | 31,54 | 31,80 | -1,09% | 3.926,00 |
| 16.04.2024 | 32,70 | 32,70 | 31,82 | 32,15 | -1,47% | 5.423,00 |
| 15.04.2024 | 32,42 | 32,80 | 32,42 | 32,63 | -0,06% | 5.106,00 |
| 12.04.2024 | 33,06 | 33,69 | 32,34 | 32,65 | -2,22% | 5.545,00 |
| 11.04.2024 | 32,55 | 33,39 | 32,55 | 33,39 | 3,63% | 8.374,00 |
| 10.04.2024 | 34,50 | 34,77 | 31,94 | 32,22 | -7,63% | 9.442,00 |
| 09.04.2024 | 35,64 | 35,95 | 34,35 | 34,88 | 0,14% | 3.670,00 |
| 08.04.2024 | 34,83 | 34,83 | 34,83 | 34,83 | 0,23% | 1.203,00 |
| 05.04.2024 | 35,03 | 35,51 | 34,75 | 34,75 | -2,50% | 8.434,00 |
| 04.04.2024 | 35,88 | 35,92 | 35,26 | 35,64 | 2,41% | 7.198,00 |
| 03.04.2024 | 34,78 | 35,89 | 34,78 | 34,80 | -0,20% | 7.859,00 |
| 02.04.2024 | 35,42 | 35,55 | 34,87 | 34,87 | -2,60% | 6.988,00 |
| 01.04.2024 | 36,51 | 36,81 | 35,46 | 35,80 | -4,79% | 15.124,00 |
| 28.03.2024 | 37,98 | 37,98 | 36,21 | 37,60 | -0,05% | 32.930,00 |
| 27.03.2024 | 35,50 | 37,62 | 35,50 | 37,62 | 5,29% | 12.164,00 |
| 26.03.2024 | 35,65 | 36,05 | 35,46 | 35,73 | 1,79% | 3.823,00 |
| 25.03.2024 | 35,16 | 36,19 | 35,00 | 35,10 | -1,13% | 7.142,00 |
| 22.03.2024 | 35,22 | 35,78 | 35,22 | 35,50 | -2,87% | 6.776,00 |
| 21.03.2024 | 35,85 | 36,84 | 35,79 | 36,55 | 2,38% | 13.694,00 |
| 20.03.2024 | 35,74 | 36,18 | 34,72 | 35,70 | 1,65% | 8.569,00 |
| 19.03.2024 | 34,99 | 35,69 | 34,99 | 35,12 | -1,90% | 12.081,00 |
| 18.03.2024 | 35,20 | 35,80 | 34,09 | 35,80 | 0,67% | 5.981,00 |
| 15.03.2024 | 34,07 | 35,64 | 34,07 | 35,56 | 4,59% | 44.828,00 |
| 14.03.2024 | 34,85 | 35,13 | 34,00 | 34,00 | -2,63% | 10.771,00 |
| 13.03.2024 | 34,41 | 35,35 | 34,39 | 34,92 | 2,46% | 9.336,00 |
| 12.03.2024 | 34,20 | 34,24 | 34,08 | 34,08 | -1,53% | 5.288,00 |
| 11.03.2024 | 35,00 | 35,00 | 34,61 | 34,61 | -2,37% | 5.816,00 |
| 08.03.2024 | 35,58 | 35,58 | 35,04 | 35,45 | 1,00% | 5.007,00 |
| 07.03.2024 | 35,03 | 35,31 | 34,84 | 35,10 | 0,29% | 5.053,00 |
| 06.03.2024 | 35,80 | 35,80 | 34,35 | 35,00 | -1,13% | 5.531,00 |
| 05.03.2024 | 34,92 | 35,59 | 34,92 | 35,40 | -1,01% | 10.003,00 |
| 04.03.2024 | 35,97 | 35,97 | 35,76 | 35,76 | 0,00% | 2.321,00 |
| 01.03.2024 | 35,64 | 35,82 | 34,83 | 35,76 | 1,48% | 9.475,00 |
| 29.02.2024 | 36,06 | 36,22 | 34,76 | 35,24 | -0,90% | 19.555,00 |
| 28.02.2024 | 36,16 | 36,70 | 35,56 | 35,56 | -3,79% | 4.367,00 |
| 27.02.2024 | 36,47 | 36,96 | 36,37 | 36,96 | 2,75% | 3.046,00 |
| 26.02.2024 | 35,50 | 36,55 | 35,19 | 35,97 | 0,19% | 5.027,00 |
| 23.02.2024 | 35,48 | 35,90 | 35,48 | 35,90 | 0,64% | 3.194,00 |
| 22.02.2024 | 36,10 | 36,10 | 35,42 | 35,67 | -1,74% | 21.535,00 |
| 21.02.2024 | 36,86 | 36,86 | 36,30 | 36,30 | -1,49% | 7.390,00 |
| 20.02.2024 | 37,23 | 37,23 | 36,85 | 36,85 | -2,59% | 2.596,00 |
| 16.02.2024 | 39,26 | 39,26 | 37,45 | 37,83 | -3,98% | 8.271,00 |
| 15.02.2024 | 37,20 | 39,69 | 37,20 | 39,40 | 5,94% | 13.063,00 |
| 14.02.2024 | 37,20 | 37,80 | 36,08 | 37,19 | 3,06% | 17.172,00 |
| 13.02.2024 | 37,21 | 37,21 | 35,64 | 36,09 | -6,59% | 18.512,00 |
| 12.02.2024 | 38,44 | 39,49 | 38,44 | 38,63 | 4,24% | 12.231,00 |
| 09.02.2024 | 36,07 | 37,48 | 36,07 | 37,06 | 2,77% | 9.793,00 |
| 08.02.2024 | 36,15 | 36,30 | 35,88 | 36,06 | -0,25% | 11.734,00 |
| 07.02.2024 | 35,77 | 36,92 | 34,50 | 36,15 | -0,58% | 13.750,00 |
| 06.02.2024 | 36,59 | 36,60 | 35,27 | 36,36 | -1,57% | 17.837,00 |
| 05.02.2024 | 35,56 | 38,42 | 35,40 | 36,94 | 2,38% | 24.732,00 |
| 02.02.2024 | 38,12 | 38,23 | 35,91 | 36,08 | -6,89% | 38.214,00 |
| 01.02.2024 | 38,72 | 39,70 | 37,85 | 38,75 | -0,77% | 39.712,00 |
| 31.01.2024 | 42,79 | 43,49 | 39,02 | 39,05 | -8,83% | 40.124,00 |
| 30.01.2024 | 45,11 | 45,11 | 42,83 | 42,83 | -6,32% | 12.201,00 |
| 29.01.2024 | 46,32 | 46,40 | 44,65 | 45,72 | -1,97% | 32.690,00 |
| 26.01.2024 | 46,91 | 46,99 | 46,02 | 46,64 | 0,84% | 7.265,00 |
| 25.01.2024 | 46,90 | 46,90 | 45,74 | 46,25 | -0,88% | 23.099,00 |
| 24.01.2024 | 46,90 | 47,00 | 46,00 | 46,66 | 0,80% | 24.307,00 |
| 23.01.2024 | 46,99 | 46,99 | 46,26 | 46,29 | -0,22% | 11.303,00 |
| 22.01.2024 | 45,00 | 46,56 | 45,00 | 46,39 | 3,57% | 10.664,00 |
| 19.01.2024 | 44,27 | 44,82 | 43,84 | 44,79 | 1,84% | 25.714,00 |
| 18.01.2024 | 43,82 | 44,36 | 43,50 | 43,98 | 0,62% | 35.377,00 |
| 17.01.2024 | 40,50 | 44,50 | 40,45 | 43,71 | 6,48% | 57.193,00 |
| 16.01.2024 | 43,35 | 43,35 | 40,97 | 41,05 | -7,25% | 37.311,00 |
| 12.01.2024 | 44,02 | 44,46 | 42,57 | 44,26 | 1,35% | 11.198,00 |
| 11.01.2024 | 42,69 | 43,70 | 41,27 | 43,67 | 1,32% | 25.959,00 |
| 10.01.2024 | 43,05 | 43,36 | 42,85 | 43,10 | -2,64% | 4.334,00 |
| 09.01.2024 | 44,38 | 46,32 | 43,63 | 44,27 | -1,40% | 7.461,00 |
| 08.01.2024 | 45,11 | 46,00 | 44,00 | 44,90 | 0,58% | 20.681,00 |
| 05.01.2024 | 44,48 | 45,93 | 44,17 | 44,64 | -0,73% | 34.812,00 |
| 04.01.2024 | 44,67 | 45,38 | 44,50 | 44,97 | 1,47% | 14.122,00 |
| 03.01.2024 | 46,33 | 46,99 | 44,15 | 44,32 | -4,52% | 27.635,00 |
| 02.01.2024 | 44,00 | 46,93 | 43,41 | 46,42 | 3,71% | 40.655,00 |
| 29.12.2023 | 46,58 | 47,17 | 44,76 | 44,76 | -2,93% | 11.297,00 |
| 28.12.2023 | 45,59 | 46,11 | 45,59 | 46,11 | -0,09% | 8.904,00 |
| 27.12.2023 | 46,74 | 47,14 | 45,86 | 46,15 | -1,30% | 11.915,00 |
| 26.12.2023 | 47,28 | 47,40 | 46,48 | 46,76 | -0,11% | 20.824,00 |
| 22.12.2023 | 45,35 | 46,97 | 44,65 | 46,81 | 2,61% | 18.678,00 |
| 21.12.2023 | 44,51 | 46,19 | 44,30 | 45,62 | 3,82% | 10.000,00 |
| 20.12.2023 | 43,91 | 45,39 | 42,92 | 43,94 | 0,18% | 23.138,00 |
| 19.12.2023 | 44,92 | 45,49 | 43,82 | 43,86 | -2,25% | 26.149,00 |
| 18.12.2023 | 47,20 | 47,28 | 44,83 | 44,87 | -5,72% | 53.668,00 |
| 15.12.2023 | 45,47 | 48,55 | 45,00 | 47,59 | 5,40% | 65.052,00 |
| 14.12.2023 | 42,00 | 45,34 | 41,85 | 45,15 | 7,53% | 38.322,00 |
| 13.12.2023 | 40,05 | 41,99 | 39,33 | 41,99 | 5,72% | 24.872,00 |
| 12.12.2023 | 39,90 | 40,00 | 39,56 | 39,72 | -1,32% | 11.390,00 |
| 11.12.2023 | 39,99 | 40,51 | 39,99 | 40,25 | 1,13% | 10.688,00 |