41,560$
1,94%
Echtzeit-Aktienkurs ACNB Corp
Bid:
Ask:
Aktienkurse zur ACNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 41,39 | 41,66 | 41,12 | 41,65 | 2,38% | 18.467,00 |
| 05.06.2025 | 40,70 | 40,93 | 40,38 | 40,68 | -0,51% | 23.904,00 |
| 04.06.2025 | 40,93 | 41,23 | 40,67 | 40,89 | -1,66% | 15.737,00 |
| 03.06.2025 | 40,82 | 41,95 | 40,82 | 41,58 | 1,34% | 13.080,00 |
| 02.06.2025 | 41,08 | 41,33 | 40,85 | 41,03 | -1,30% | 16.506,00 |
| 30.05.2025 | 41,74 | 42,18 | 41,50 | 41,57 | -2,07% | 17.395,00 |
| 29.05.2025 | 42,68 | 42,74 | 41,50 | 42,45 | 1,97% | 16.358,00 |
| 28.05.2025 | 42,51 | 42,51 | 41,23 | 41,63 | -1,51% | 29.987,00 |
| 27.05.2025 | 42,32 | 42,90 | 42,25 | 42,27 | 0,69% | 19.910,00 |
| 23.05.2025 | 41,67 | 42,23 | 41,67 | 41,98 | -1,18% | 26.923,00 |
| 22.05.2025 | 41,81 | 43,07 | 41,81 | 42,48 | -1,23% | 18.385,00 |
| 21.05.2025 | 43,52 | 43,96 | 42,70 | 43,01 | -2,43% | 17.137,00 |
| 20.05.2025 | 44,03 | 44,31 | 44,03 | 44,08 | -0,23% | 10.787,00 |
| 19.05.2025 | 43,77 | 44,23 | 43,26 | 44,18 | 0,41% | 35.179,00 |
| 16.05.2025 | 44,06 | 44,19 | 43,91 | 44,00 | -0,74% | 20.395,00 |
| 15.05.2025 | 44,21 | 44,37 | 43,86 | 44,33 | 0,64% | 17.490,00 |
| 14.05.2025 | 43,71 | 44,05 | 43,57 | 44,05 | 0,14% | 18.063,00 |
| 13.05.2025 | 43,89 | 44,39 | 43,74 | 43,99 | 1,29% | 17.409,00 |
| 12.05.2025 | 43,97 | 44,20 | 43,13 | 43,43 | 1,38% | 20.483,00 |
| 09.05.2025 | 43,18 | 43,18 | 42,77 | 42,84 | -0,23% | 14.017,00 |
| 08.05.2025 | 42,39 | 43,39 | 42,39 | 42,94 | 1,59% | 13.142,00 |
| 07.05.2025 | 42,70 | 43,34 | 41,91 | 42,27 | -0,94% | 21.266,00 |
| 06.05.2025 | 42,09 | 42,73 | 42,09 | 42,67 | 0,40% | 15.633,00 |
| 05.05.2025 | 42,70 | 43,50 | 42,45 | 42,50 | -1,09% | 17.953,00 |
| 02.05.2025 | 42,51 | 44,29 | 42,39 | 42,97 | 1,82% | 23.261,00 |
| 01.05.2025 | 41,68 | 42,53 | 40,99 | 42,20 | 0,69% | 21.234,00 |
| 30.04.2025 | 41,81 | 42,25 | 40,68 | 41,91 | -1,23% | 26.620,00 |
| 29.04.2025 | 41,34 | 42,59 | 41,33 | 42,43 | 2,27% | 30.497,00 |
| 28.04.2025 | 40,88 | 41,68 | 40,88 | 41,49 | 1,24% | 15.500,00 |
| 25.04.2025 | 40,89 | 41,10 | 40,24 | 40,98 | -0,70% | 24.387,00 |
| 24.04.2025 | 41,88 | 41,88 | 41,26 | 41,27 | -0,67% | 16.302,00 |
| 23.04.2025 | 41,63 | 42,25 | 41,22 | 41,55 | 0,47% | 32.424,00 |
| 22.04.2025 | 40,40 | 41,70 | 40,33 | 41,36 | 2,87% | 34.030,00 |
| 21.04.2025 | 40,27 | 40,97 | 39,75 | 40,20 | -1,06% | 44.518,00 |
| 17.04.2025 | 40,46 | 41,18 | 40,46 | 40,63 | 0,69% | 48.093,00 |
| 16.04.2025 | 39,88 | 40,61 | 39,88 | 40,35 | 0,62% | 47.938,00 |
| 15.04.2025 | 39,48 | 40,35 | 39,48 | 40,10 | 1,57% | 39.283,00 |
| 14.04.2025 | 38,88 | 39,62 | 38,70 | 39,48 | 2,68% | 34.511,00 |
| 11.04.2025 | 38,87 | 39,46 | 38,23 | 38,45 | -1,57% | 32.556,00 |
| 10.04.2025 | 39,81 | 39,81 | 37,78 | 39,06 | -2,59% | 44.149,00 |
| 09.04.2025 | 38,51 | 41,67 | 38,26 | 40,10 | 4,02% | 56.030,00 |
| 08.04.2025 | 39,51 | 39,74 | 38,14 | 38,55 | 0,18% | 35.544,00 |
| 07.04.2025 | 37,05 | 39,60 | 36,40 | 38,48 | -0,13% | 37.622,00 |
| 04.04.2025 | 37,44 | 39,09 | 35,70 | 38,53 | 0,21% | 55.655,00 |
| 03.04.2025 | 40,07 | 40,07 | 38,40 | 38,45 | -7,28% | 58.692,00 |
| 02.04.2025 | 41,06 | 41,53 | 40,41 | 41,47 | 0,27% | 25.435,00 |
| 01.04.2025 | 41,00 | 42,14 | 40,84 | 41,36 | 0,49% | 26.364,00 |
| 31.03.2025 | 40,91 | 41,66 | 39,64 | 41,16 | 0,24% | 64.528,00 |
| 28.03.2025 | 41,19 | 41,38 | 40,94 | 41,06 | -1,77% | 18.500,00 |
| 27.03.2025 | 41,43 | 41,84 | 41,14 | 41,80 | 0,67% | 14.694,00 |
| 26.03.2025 | 42,09 | 42,09 | 41,25 | 41,52 | 0,41% | 15.994,00 |
| 25.03.2025 | 41,97 | 42,10 | 41,33 | 41,35 | -1,71% | 29.309,00 |
| 24.03.2025 | 42,39 | 42,39 | 41,69 | 42,07 | 0,14% | 30.497,00 |
| 21.03.2025 | 41,52 | 42,75 | 41,39 | 42,01 | 1,84% | 190.174,00 |
| 20.03.2025 | 41,50 | 42,39 | 41,25 | 41,25 | -1,53% | 38.576,00 |
| 19.03.2025 | 41,53 | 42,38 | 41,36 | 41,89 | 1,01% | 43.630,00 |
| 18.03.2025 | 40,88 | 41,69 | 40,88 | 41,47 | 0,17% | 28.962,00 |
| 17.03.2025 | 41,03 | 41,50 | 41,03 | 41,40 | 0,24% | 22.415,00 |
| 14.03.2025 | 40,67 | 41,54 | 40,49 | 41,30 | 2,35% | 49.762,00 |
| 13.03.2025 | 40,77 | 40,97 | 40,35 | 40,35 | -0,32% | 31.572,00 |
| 12.03.2025 | 40,43 | 40,89 | 39,86 | 40,48 | 1,40% | 27.905,00 |
| 11.03.2025 | 40,21 | 40,70 | 39,62 | 39,92 | -0,70% | 41.394,00 |
| 10.03.2025 | 40,77 | 40,77 | 38,50 | 40,20 | -2,69% | 60.000,00 |
| 07.03.2025 | 41,17 | 41,33 | 39,50 | 41,31 | 0,34% | 48.355,00 |
| 06.03.2025 | 40,78 | 41,52 | 40,08 | 41,17 | -0,27% | 84.890,00 |
| 05.03.2025 | 41,63 | 42,69 | 41,02 | 41,28 | -1,48% | 48.150,00 |
| 04.03.2025 | 43,10 | 43,17 | 41,45 | 41,90 | -2,87% | 34.411,00 |
| 03.03.2025 | 41,64 | 44,42 | 41,60 | 43,14 | 5,30% | 53.648,00 |
| 28.02.2025 | 40,72 | 41,16 | 40,35 | 40,97 | 0,44% | 34.059,00 |
| 27.02.2025 | 40,60 | 41,22 | 40,60 | 40,79 | 0,44% | 28.469,00 |
| 26.02.2025 | 40,85 | 41,26 | 40,24 | 40,61 | -0,64% | 36.469,00 |
| 25.02.2025 | 41,07 | 41,56 | 40,78 | 40,87 | 0,05% | 33.792,00 |
| 24.02.2025 | 40,84 | 41,45 | 40,18 | 40,85 | 0,89% | 53.306,00 |
| 21.02.2025 | 41,27 | 41,54 | 39,83 | 40,49 | -0,93% | 41.716,00 |
| 20.02.2025 | 40,96 | 41,05 | 40,29 | 40,87 | -0,63% | 57.368,00 |
| 19.02.2025 | 41,00 | 41,13 | 40,63 | 41,13 | -0,15% | 24.081,00 |
| 18.02.2025 | 41,37 | 41,99 | 40,81 | 41,19 | -0,82% | 31.687,00 |
| 14.02.2025 | 41,28 | 41,65 | 40,91 | 41,53 | 1,10% | 13.592,00 |
| 13.02.2025 | 40,82 | 41,08 | 40,38 | 41,08 | 1,26% | 19.947,00 |
| 12.02.2025 | 40,84 | 40,90 | 40,18 | 40,57 | -2,45% | 31.296,00 |
| 11.02.2025 | 40,70 | 42,32 | 40,70 | 41,59 | 1,69% | 34.554,00 |
| 10.02.2025 | 41,00 | 41,25 | 40,41 | 40,90 | -0,27% | 26.671,00 |
| 07.02.2025 | 40,78 | 41,02 | 40,00 | 41,01 | 0,00% | 32.181,00 |
| 06.02.2025 | 40,85 | 41,01 | 40,50 | 41,01 | 0,39% | 32.025,00 |
| 05.02.2025 | 40,59 | 40,93 | 40,59 | 40,85 | 0,37% | 17.970,00 |
| 04.02.2025 | 40,40 | 41,00 | 40,29 | 40,70 | 0,12% | 28.392,00 |
| 03.02.2025 | 40,79 | 41,22 | 40,00 | 40,65 | -1,09% | 25.428,00 |
| 31.01.2025 | 41,03 | 41,59 | 40,44 | 41,10 | 0,24% | 28.914,00 |
| 30.01.2025 | 42,72 | 42,72 | 40,78 | 41,00 | -2,54% | 19.788,00 |
| 29.01.2025 | 40,28 | 42,35 | 40,28 | 42,07 | 4,63% | 36.653,00 |
| 28.01.2025 | 39,87 | 40,94 | 39,86 | 40,21 | -0,07% | 47.587,00 |
| 27.01.2025 | 39,57 | 40,83 | 39,50 | 40,24 | 1,39% | 37.536,00 |
| 24.01.2025 | 39,20 | 39,82 | 39,10 | 39,69 | 0,81% | 24.090,00 |
| 23.01.2025 | 37,98 | 39,94 | 37,86 | 39,37 | 2,10% | 42.803,00 |
| 22.01.2025 | 39,26 | 39,65 | 38,02 | 38,56 | -2,43% | 76.713,00 |
| 21.01.2025 | 39,58 | 39,97 | 39,16 | 39,52 | -0,15% | 24.524,00 |
| 17.01.2025 | 38,84 | 39,67 | 38,53 | 39,58 | 2,30% | 64.332,00 |
| 16.01.2025 | 38,40 | 38,89 | 38,30 | 38,69 | -0,10% | 61.650,00 |
| 15.01.2025 | 39,05 | 39,05 | 38,16 | 38,73 | 2,06% | 37.661,00 |
| 14.01.2025 | 37,61 | 38,01 | 37,10 | 37,95 | 2,07% | 8.500,00 |