64,790$
0,42%
Echtzeit-Aktienkurs ACNB Corp
Bid:
Ask:
Aktienkurse zur ACNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 64,75 | 65,25 | 64,54 | 64,89 | 0,57% | 37.481,00 |
| 12.08.2026 | 64,81 | 65,07 | 64,06 | 64,52 | 0,16% | 44.310,00 |
| 11.08.2026 | 63,56 | 64,42 | 63,44 | 64,42 | 1,40% | 50.878,00 |
| 10.08.2026 | 63,83 | 64,32 | 62,91 | 63,53 | -1,32% | 63.075,00 |
| 07.08.2026 | 64,15 | 64,82 | 63,80 | 64,38 | -1,09% | 44.602,00 |
| 06.08.2026 | 65,34 | 65,75 | 64,59 | 65,09 | 0,11% | 63.197,00 |
| 05.08.2026 | 65,43 | 65,60 | 64,60 | 65,02 | -0,63% | 36.914,00 |
| 04.08.2026 | 64,45 | 65,72 | 64,03 | 65,43 | 1,41% | 50.961,00 |
| 03.08.2026 | 65,10 | 65,94 | 64,26 | 64,52 | 0,06% | 65.314,00 |
| 31.07.2026 | 63,73 | 64,48 | 63,31 | 64,48 | 1,05% | 53.540,00 |
| 30.07.2026 | 63,76 | 64,57 | 63,05 | 63,81 | 0,30% | 48.378,00 |
| 29.07.2026 | 64,24 | 64,72 | 63,59 | 63,62 | -1,56% | 83.921,00 |
| 28.07.2026 | 64,50 | 65,27 | 63,38 | 64,63 | 1,33% | 94.632,00 |
| 27.07.2026 | 62,18 | 64,29 | 62,00 | 63,78 | 2,71% | 152.352,00 |
| 24.07.2026 | 62,85 | 63,67 | 62,03 | 62,10 | -1,22% | 151.984,00 |
| 23.07.2026 | 60,77 | 62,87 | 60,52 | 62,87 | 3,85% | 96.289,00 |
| 22.07.2026 | 61,12 | 61,12 | 60,22 | 60,54 | -1,06% | 81.755,00 |
| 21.07.2026 | 60,67 | 61,22 | 59,99 | 61,19 | 0,81% | 56.379,00 |
| 20.07.2026 | 60,57 | 61,16 | 59,85 | 60,70 | 0,41% | 60.776,00 |
| 17.07.2026 | 61,22 | 61,95 | 60,30 | 60,45 | -2,15% | 69.661,00 |
| 16.07.2026 | 60,32 | 62,07 | 59,92 | 61,78 | 2,29% | 62.413,00 |
| 15.07.2026 | 59,65 | 60,86 | 59,58 | 60,40 | 1,28% | 70.456,00 |
| 14.07.2026 | 59,69 | 60,43 | 59,47 | 59,63 | -0,68% | 58.507,00 |
| 13.07.2026 | 59,50 | 60,36 | 59,22 | 60,04 | 1,21% | 60.259,00 |
| 10.07.2026 | 58,81 | 59,64 | 58,55 | 59,32 | 0,42% | 38.900,00 |
| 09.07.2026 | 58,09 | 59,21 | 58,00 | 59,07 | 1,13% | 39.393,00 |
| 08.07.2026 | 59,13 | 59,13 | 58,00 | 58,41 | -1,40% | 51.563,00 |
| 07.07.2026 | 60,49 | 60,73 | 59,24 | 59,24 | -2,00% | 57.200,00 |
| 06.07.2026 | 60,52 | 60,64 | 59,62 | 60,45 | 0,33% | 66.667,00 |
| 02.07.2026 | 61,25 | 61,73 | 59,99 | 60,25 | -1,54% | 70.913,00 |
| 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 |