61,150$
2,98%
Echtzeit-Aktienkurs ACNB Corp
Bid:
Ask:
Aktienkurse zur ACNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 59,42 | 61,20 | 59,42 | 61,20 | 3,02% | 90.299,00 |
| 30.06.2026 | 59,92 | 60,15 | 58,80 | 59,40 | -1,15% | 73.457,00 |
| 29.06.2026 | 59,71 | 60,32 | 59,05 | 60,09 | -0,55% | 101.625,00 |
| 26.06.2026 | 58,88 | 60,88 | 58,38 | 60,42 | 3,48% | 371.093,00 |
| 25.06.2026 | 58,52 | 58,80 | 56,93 | 58,39 | -0,05% | 57.497,00 |
| 24.06.2026 | 58,42 | 59,12 | 58,21 | 58,42 | 0,22% | 67.079,00 |
| 23.06.2026 | 57,06 | 58,29 | 56,79 | 58,29 | 2,58% | 100.674,00 |
| 22.06.2026 | 57,14 | 57,85 | 56,82 | 56,83 | -0,69% | 47.377,00 |
| 18.06.2026 | 56,91 | 57,48 | 56,17 | 57,22 | 1,87% | 104.363,00 |
| 17.06.2026 | 56,68 | 57,58 | 55,69 | 56,17 | -0,90% | 42.770,00 |
| 16.06.2026 | 56,89 | 57,36 | 56,06 | 56,68 | 0,39% | 47.316,00 |
| 15.06.2026 | 57,67 | 57,85 | 56,21 | 56,46 | -1,81% | 41.818,00 |
| 12.06.2026 | 57,30 | 57,81 | 57,21 | 57,50 | 1,00% | 53.109,00 |
| 11.06.2026 | 57,30 | 58,54 | 56,51 | 56,93 | -0,38% | 45.656,00 |
| 10.06.2026 | 56,60 | 57,16 | 56,49 | 57,15 | 1,82% | 47.482,00 |
| 09.06.2026 | 55,63 | 57,00 | 55,63 | 56,13 | 1,06% | 45.567,00 |
| 08.06.2026 | 54,96 | 56,15 | 54,96 | 55,54 | 1,20% | 39.468,00 |
| 05.06.2026 | 54,13 | 55,66 | 53,25 | 54,88 | 1,39% | 65.068,00 |
| 04.06.2026 | 53,00 | 54,23 | 52,79 | 54,13 | 2,87% | 71.009,00 |
| 03.06.2026 | 53,67 | 53,86 | 52,53 | 52,62 | -2,05% | 75.091,00 |
| 02.06.2026 | 52,59 | 53,78 | 51,19 | 53,72 | 1,82% | 50.596,00 |
| 01.06.2026 | 53,37 | 53,73 | 52,20 | 52,76 | -2,82% | 65.328,00 |
| 29.05.2026 | 55,00 | 55,00 | 54,21 | 54,29 | -0,40% | 34.101,00 |
| 28.05.2026 | 54,40 | 54,92 | 53,86 | 54,51 | 0,59% | 38.561,00 |
| 27.05.2026 | 54,44 | 55,10 | 54,05 | 54,19 | -1,37% | 81.101,00 |
| 26.05.2026 | 54,75 | 55,55 | 54,58 | 54,94 | 0,90% | 65.397,00 |
| 22.05.2026 | 54,77 | 55,35 | 52,79 | 54,45 | -0,57% | 41.028,00 |
| 21.05.2026 | 53,98 | 55,00 | 53,83 | 54,76 | 1,07% | 33.480,00 |
| 20.05.2026 | 53,40 | 54,67 | 53,40 | 54,18 | 1,27% | 56.723,00 |
| 19.05.2026 | 53,01 | 53,72 | 52,99 | 53,50 | 0,30% | 33.955,00 |
| 18.05.2026 | 52,05 | 53,34 | 52,05 | 53,34 | 2,52% | 42.687,00 |
| 15.05.2026 | 52,49 | 52,55 | 51,91 | 52,03 | -1,24% | 46.091,00 |
| 14.05.2026 | 52,84 | 53,45 | 52,62 | 52,69 | 0,30% | 43.822,00 |
| 13.05.2026 | 52,24 | 52,92 | 52,16 | 52,53 | -0,11% | 42.893,00 |
| 12.05.2026 | 52,36 | 52,71 | 51,69 | 52,59 | 0,50% | 34.117,00 |
| 11.05.2026 | 53,48 | 53,93 | 52,08 | 52,33 | -2,26% | 43.519,00 |
| 08.05.2026 | 52,91 | 53,63 | 52,91 | 53,54 | 1,06% | 23.234,00 |
| 07.05.2026 | 53,52 | 53,91 | 52,98 | 52,98 | -0,47% | 37.869,00 |
| 06.05.2026 | 53,56 | 53,74 | 52,85 | 53,23 | 0,60% | 32.544,00 |
| 05.05.2026 | 52,24 | 53,37 | 52,18 | 52,91 | 1,87% | 35.707,00 |
| 04.05.2026 | 51,20 | 52,17 | 51,15 | 51,94 | 0,80% | 54.666,00 |
| 01.05.2026 | 50,91 | 52,02 | 50,60 | 51,53 | 1,74% | 102.943,00 |
| 30.04.2026 | 50,14 | 51,00 | 50,14 | 50,65 | 0,28% | 61.640,00 |
| 29.04.2026 | 52,89 | 52,89 | 50,44 | 50,51 | -3,14% | 65.980,00 |
| 28.04.2026 | 50,91 | 52,60 | 50,75 | 52,15 | 3,33% | 115.049,00 |
| 27.04.2026 | 48,75 | 50,48 | 48,75 | 50,47 | 2,87% | 103.348,00 |
| 24.04.2026 | 50,30 | 50,48 | 48,85 | 49,06 | -2,81% | 71.314,00 |
| 23.04.2026 | 50,29 | 51,13 | 49,80 | 50,48 | 1,41% | 133.328,00 |
| 22.04.2026 | 50,17 | 50,39 | 49,59 | 49,78 | -0,40% | 101.989,00 |
| 21.04.2026 | 51,66 | 52,14 | 49,90 | 49,98 | -2,69% | 91.771,00 |
| 20.04.2026 | 50,02 | 51,99 | 50,02 | 51,36 | -0,66% | 97.818,00 |
| 17.04.2026 | 51,00 | 52,25 | 50,86 | 51,70 | 2,52% | 96.884,00 |
| 16.04.2026 | 50,32 | 51,25 | 50,25 | 50,43 | -0,47% | 55.072,00 |
| 15.04.2026 | 51,16 | 51,16 | 50,50 | 50,67 | -0,94% | 51.272,00 |
| 14.04.2026 | 51,25 | 51,50 | 50,70 | 51,15 | -0,27% | 85.787,00 |
| 13.04.2026 | 50,96 | 51,61 | 50,11 | 51,29 | 0,14% | 51.833,00 |
| 10.04.2026 | 51,85 | 51,85 | 50,67 | 51,22 | -1,10% | 43.057,00 |
| 09.04.2026 | 50,80 | 52,18 | 50,66 | 51,79 | 1,53% | 58.803,00 |
| 08.04.2026 | 51,24 | 51,54 | 50,15 | 51,01 | 2,49% | 66.156,00 |
| 07.04.2026 | 48,79 | 49,79 | 48,55 | 49,77 | 1,90% | 93.374,00 |
| 06.04.2026 | 47,97 | 48,96 | 47,76 | 48,84 | 1,75% | 74.523,00 |
| 02.04.2026 | 47,75 | 48,19 | 47,00 | 48,00 | 0,27% | 37.251,00 |
| 01.04.2026 | 47,96 | 48,50 | 47,55 | 47,87 | 0,00% | 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 |