48,440$
1,74%
Echtzeit-Aktienkurs ACNB Corp
Bid:
Ask:
Aktienkurse zur ACNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 47,25 | 48,87 | 47,25 | 48,66 | 2,21% | 29.275,00 |
| 07.01.2026 | 48,60 | 48,60 | 47,30 | 47,61 | -1,55% | 18.280,00 |
| 06.01.2026 | 48,04 | 48,44 | 47,46 | 48,36 | 0,27% | 28.110,00 |
| 05.01.2026 | 47,17 | 49,11 | 47,17 | 48,23 | 2,07% | 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% | 16.723,00 |
| 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% | 18.357,00 |
| 22.12.2025 | 51,46 | 52,25 | 50,14 | 50,51 | -2,06% | 28.660,00 |
| 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 | -0,13% | 37.928,00 |
| 17.12.2025 | 52,80 | 53,00 | 52,36 | 52,95 | 0,84% | 33.186,00 |
| 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 | 1,83% | 31.079,00 |
| 08.12.2025 | 49,52 | 49,78 | 49,37 | 49,76 | 1,22% | 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% | 22.250,00 |
| 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 | 1,53% | 24.078,00 |
| 24.11.2025 | 48,31 | 48,42 | 47,50 | 48,30 | -0,64% | 15.247,00 |
| 21.11.2025 | 47,17 | 48,90 | 47,00 | 48,61 | 3,03% | 36.424,00 |
| 20.11.2025 | 46,82 | 47,41 | 46,75 | 47,18 | 2,07% | 18.960,00 |
| 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 | 1,59% | 16.901,00 |
| 17.11.2025 | 47,54 | 47,54 | 45,98 | 45,98 | -2,83% | 15.473,00 |
| 14.11.2025 | 47,33 | 47,74 | 47,00 | 47,32 | -0,82% | 21.554,00 |
| 13.11.2025 | 44,82 | 48,20 | 44,82 | 47,71 | -0,60% | 24.231,00 |
| 12.11.2025 | 48,01 | 48,54 | 47,84 | 48,00 | -0,66% | 17.461,00 |
| 11.11.2025 | 47,98 | 48,54 | 47,51 | 48,32 | 0,88% | 21.958,00 |
| 10.11.2025 | 46,90 | 47,90 | 46,61 | 47,90 | 1,96% | 16.759,00 |
| 07.11.2025 | 46,47 | 47,29 | 46,47 | 46,98 | 0,56% | 22.655,00 |
| 06.11.2025 | 46,80 | 46,99 | 46,19 | 46,72 | 0,02% | 16.017,00 |
| 05.11.2025 | 46,00 | 47,00 | 42,60 | 46,71 | 1,92% | 29.535,00 |
| 04.11.2025 | 45,18 | 45,84 | 45,12 | 45,83 | 0,88% | 15.648,00 |
| 03.11.2025 | 45,53 | 45,67 | 45,18 | 45,43 | 0,55% | 17.531,00 |
| 31.10.2025 | 44,68 | 45,35 | 44,37 | 45,18 | 0,89% | 17.431,00 |
| 30.10.2025 | 44,01 | 44,92 | 43,86 | 44,78 | 2,45% | 12.255,00 |
| 29.10.2025 | 44,06 | 45,27 | 43,34 | 43,71 | -1,47% | 30.243,00 |
| 28.10.2025 | 44,55 | 44,97 | 44,13 | 44,36 | -0,45% | 12.268,00 |
| 27.10.2025 | 45,33 | 45,45 | 44,48 | 44,56 | -1,70% | 14.055,00 |
| 24.10.2025 | 45,78 | 46,00 | 45,18 | 45,33 | -0,96% | 15.646,00 |
| 23.10.2025 | 44,86 | 46,00 | 44,86 | 45,77 | 3,11% | 37.667,00 |
| 22.10.2025 | 43,77 | 44,63 | 43,63 | 44,39 | 1,88% | 22.869,00 |
| 21.10.2025 | 44,07 | 44,18 | 43,43 | 43,57 | -1,63% | 20.006,00 |
| 20.10.2025 | 43,05 | 44,29 | 43,05 | 44,29 | 2,45% | 19.411,00 |
| 17.10.2025 | 43,20 | 43,90 | 43,00 | 43,23 | 0,63% | 23.819,00 |
| 16.10.2025 | 43,52 | 43,75 | 42,81 | 42,96 | -2,92% | 31.869,00 |
| 15.10.2025 | 44,64 | 44,64 | 44,10 | 44,25 | -0,78% | 15.694,00 |
| 14.10.2025 | 43,20 | 44,70 | 43,20 | 44,60 | 2,04% | 21.186,00 |
| 13.10.2025 | 43,25 | 43,91 | 42,99 | 43,71 | 2,80% | 22.427,00 |
| 10.10.2025 | 43,57 | 43,85 | 42,52 | 42,52 | -2,61% | 23.033,00 |
| 09.10.2025 | 43,61 | 43,78 | 43,25 | 43,66 | -0,32% | 9.309,00 |
| 08.10.2025 | 43,50 | 43,94 | 43,35 | 43,80 | 0,64% | 14.571,00 |
| 07.10.2025 | 43,66 | 43,91 | 43,49 | 43,52 | -1,05% | 21.416,00 |
| 06.10.2025 | 43,96 | 43,98 | 43,66 | 43,98 | 0,76% | 14.356,00 |
| 03.10.2025 | 43,40 | 44,38 | 43,40 | 43,65 | 1,14% | 6.180,00 |
| 02.10.2025 | 43,44 | 43,50 | 42,98 | 43,16 | -0,80% | 20.132,00 |
| 01.10.2025 | 43,81 | 43,82 | 43,51 | 43,51 | -1,63% | 18.612,00 |
| 30.09.2025 | 43,51 | 44,24 | 43,50 | 44,23 | 1,21% | 15.190,00 |
| 29.09.2025 | 44,73 | 44,73 | 43,50 | 43,70 | -2,17% | 14.310,00 |
| 26.09.2025 | 44,65 | 44,78 | 44,59 | 44,67 | 0,31% | 9.298,00 |
| 25.09.2025 | 44,34 | 44,78 | 44,00 | 44,53 | 0,00% | 18.764,00 |
| 24.09.2025 | 44,51 | 44,76 | 44,45 | 44,53 | 0,38% | 11.701,00 |
| 23.09.2025 | 44,74 | 44,74 | 44,14 | 44,36 | -0,54% | 12.833,00 |
| 22.09.2025 | 44,66 | 44,86 | 44,23 | 44,60 | -1,24% | 16.767,00 |
| 19.09.2025 | 45,99 | 45,99 | 44,56 | 45,16 | -2,25% | 65.378,00 |
| 18.09.2025 | 45,47 | 46,30 | 44,90 | 46,20 | 2,42% | 22.382,00 |
| 17.09.2025 | 45,03 | 46,13 | 44,89 | 45,11 | 2,13% | 24.976,00 |
| 16.09.2025 | 45,11 | 45,11 | 44,12 | 44,17 | -1,34% | 13.828,00 |
| 15.09.2025 | 45,00 | 46,00 | 44,70 | 44,77 | -0,40% | 12.214,00 |
| 12.09.2025 | 45,30 | 45,30 | 44,67 | 44,95 | -0,53% | 12.428,00 |
| 11.09.2025 | 44,67 | 45,47 | 44,67 | 45,19 | 0,71% | 12.560,00 |
| 10.09.2025 | 44,47 | 45,01 | 44,20 | 44,87 | 0,81% | 11.385,00 |
| 09.09.2025 | 44,55 | 44,73 | 44,49 | 44,51 | -1,48% | 10.506,00 |
| 08.09.2025 | 44,91 | 45,18 | 44,72 | 45,18 | 0,60% | 11.074,00 |
| 05.09.2025 | 45,75 | 45,75 | 44,75 | 44,91 | -1,30% | 16.333,00 |
| 04.09.2025 | 45,24 | 45,50 | 45,01 | 45,50 | 1,38% | 9.827,00 |
| 03.09.2025 | 44,52 | 45,04 | 44,49 | 44,88 | 0,15% | 24.248,00 |
| 02.09.2025 | 44,34 | 45,04 | 43,81 | 44,82 | -1,11% | 50.151,00 |
| 29.08.2025 | 45,94 | 45,94 | 45,08 | 45,32 | -1,63% | 15.113,00 |
| 28.08.2025 | 46,20 | 46,20 | 45,73 | 46,07 | 0,04% | 7.548,00 |
| 27.08.2025 | 46,66 | 46,68 | 45,94 | 46,05 | -1,07% | 17.007,00 |
| 26.08.2025 | 45,89 | 46,70 | 45,84 | 46,55 | 1,20% | 16.064,00 |
| 25.08.2025 | 46,22 | 46,53 | 45,98 | 46,00 | -1,27% | 10.536,00 |
| 22.08.2025 | 44,48 | 46,85 | 44,39 | 46,59 | 5,65% | 43.443,00 |
| 21.08.2025 | 44,14 | 46,24 | 42,63 | 44,10 | -1,30% | 65.289,00 |
| 20.08.2025 | 44,24 | 44,68 | 44,24 | 44,68 | 0,74% | 12.378,00 |
| 19.08.2025 | 43,97 | 44,64 | 43,52 | 44,35 | 0,54% | 10.779,00 |
| 18.08.2025 | 43,98 | 44,38 | 43,84 | 44,11 | 0,00% | 9.529,00 |