ACCO Brands Corporation ACCO
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$4,32+0,08 (+1,77 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,32 | +1,77 % | $4,31 | $4,36 | $4,30 | 160,14K |
| 2026-10-01 | $4,24 | +0,95 % | $4,19 | $4,28 | $4,16 | 468,80K |
| 2026-09-30 | $4,20 | -0,71 % | $4,23 | $4,29 | $4,20 | 381,40K |
| 2026-09-29 | $4,23 | -2,08 % | $4,30 | $4,30 | $4,21 | 648,00K |
| 2026-09-28 | $4,32 | +0,23 % | $4,32 | $4,33 | $4,23 | 531,00K |
| 2026-09-25 | $4,31 | +0,23 % | $4,30 | $4,36 | $4,30 | 737,20K |
| 2026-09-24 | $4,30 | +1,18 % | $4,28 | $4,31 | $4,21 | 485,10K |
| 2026-09-23 | $4,25 | -1,85 % | $4,33 | $4,38 | $4,25 | 460,40K |
| 2026-09-22 | $4,33 | +3,84 % | $4,22 | $4,39 | $4,18 | 753,80K |
| 2026-09-21 | $4,17 | 0,00 % | $4,20 | $4,28 | $4,13 | 451,10K |
| 2026-09-18 | $4,17 | -4,14 % | $4,30 | $4,32 | $4,16 | 1,86M |
| 2026-09-17 | $4,35 | +2,35 % | $4,30 | $4,39 | $4,28 | 789,00K |
| 2026-09-16 | $4,25 | 0,00 % | $4,25 | $4,32 | $4,19 | 671,80K |
| 2026-09-15 | $4,25 | +0,24 % | $4,22 | $4,27 | $4,19 | 686,40K |
| 2026-09-14 | $4,24 | 0,00 % | $4,24 | $4,29 | $4,19 | 505,60K |
| 2026-09-11 | $4,24 | +0,95 % | $4,23 | $4,25 | $4,19 | 446,10K |
| 2026-09-10 | $4,20 | -1,41 % | $4,29 | $4,29 | $4,15 | 654,20K |
| 2026-09-09 | $4,26 | -1,84 % | $4,34 | $4,37 | $4,26 | 890,80K |
| 2026-09-08 | $4,34 | -1,81 % | $4,40 | $4,42 | $4,30 | 868,30K |
| 2026-09-04 | $4,42 | +1,84 % | $4,30 | $4,44 | $4,29 | 720,00K |
| 2026-09-03 | $4,34 | +0,23 % | $4,40 | $4,40 | $4,30 | 534,10K |
| 2026-09-02 | $4,33 | +1,88 % | $4,28 | $4,44 | $4,27 | 676,10K |
| 2026-09-01 | $4,25 | -0,70 % | $4,28 | $4,33 | $4,23 | 746,30K |
| 2026-08-31 | $4,28 | -0,23 % | $4,30 | $4,31 | $4,23 | 550,10K |
| 2026-08-28 | $4,29 | 0,00 % | $4,29 | $4,41 | $4,27 | 860,30K |
| 2026-08-27 | $4,29 | +2,39 % | $4,15 | $4,29 | $4,15 | 691,80K |
| 2026-08-26 | $4,19 | -0,48 % | $4,21 | $4,21 | $4,14 | 480,50K |
| 2026-08-25 | $4,21 | +0,48 % | $4,18 | $4,22 | $4,09 | 800,00K |
| 2026-08-24 | $4,19 | -1,18 % | $4,24 | $4,26 | $4,19 | 510,70K |
| 2026-08-21 | $4,24 | +0,24 % | $4,22 | $4,26 | $4,18 | 598,50K |
| 2026-08-20 | $4,23 | -1,63 % | $4,27 | $4,31 | $4,20 | 1,04M |
| 2026-08-19 | $4,30 | +0,47 % | $4,30 | $4,39 | $4,30 | 789,80K |
| 2026-08-18 | $4,28 | +1,18 % | $4,28 | $4,37 | $4,24 | 664,20K |
| 2026-08-17 | $4,23 | -2,53 % | $4,28 | $4,29 | $4,23 | 658,90K |
| 2026-08-14 | $4,34 | +0,46 % | $4,38 | $4,39 | $4,28 | 539,80K |
| 2026-08-13 | $4,32 | 0,00 % | $4,34 | $4,41 | $4,31 | 769,60K |
| 2026-08-12 | $4,32 | +0,70 % | $4,30 | $4,34 | $4,22 | 393,60K |
| 2026-08-11 | $4,29 | -1,38 % | $4,39 | $4,40 | $4,28 | 912,60K |
| 2026-08-10 | $4,35 | -1,36 % | $4,36 | $4,38 | $4,32 | 394,80K |
| 2026-08-07 | $4,41 | 0,00 % | $4,38 | $4,43 | $4,37 | 442,10K |
| 2026-08-06 | $4,41 | +1,15 % | $4,35 | $4,44 | $4,33 | 821,60K |
| 2026-08-05 | $4,36 | -0,23 % | $4,42 | $4,48 | $4,26 | 824,30K |
| 2026-08-04 | $4,37 | +1,16 % | $4,27 | $4,44 | $4,25 | 810,00K |
| 2026-08-03 | $4,32 | +2,37 % | $4,26 | $4,56 | $4,26 | 855,00K |
| 2026-07-31 | $4,22 | -0,24 % | $4,23 | $4,37 | $4,17 | 710,60K |
| 2026-07-30 | $4,23 | -2,31 % | $4,32 | $4,37 | $4,16 | 642,80K |
| 2026-07-29 | $4,33 | -0,46 % | $4,34 | $4,39 | $4,26 | 669,00K |
| 2026-07-28 | $4,35 | +5,33 % | $4,20 | $4,36 | $4,20 | 853,70K |
| 2026-07-27 | $4,13 | +3,25 % | $4,04 | $4,16 | $4,04 | 527,50K |
| 2026-07-24 | $4,00 | +2,04 % | $3,97 | $4,06 | $3,91 | 586,50K |
| 2026-07-23 | $3,92 | -3,69 % | $3,99 | $4,02 | $3,89 | 610,50K |
| 2026-07-22 | $4,07 | +1,24 % | $4,02 | $4,09 | $4,02 | 525,90K |
| 2026-07-21 | $4,02 | -0,25 % | $4,02 | $4,05 | $3,97 | 759,20K |
| 2026-07-20 | $4,03 | -1,23 % | $4,08 | $4,10 | $4,01 | 619,20K |
| 2026-07-17 | $4,08 | -2,39 % | $4,13 | $4,23 | $4,06 | 525,60K |
| 2026-07-16 | $4,18 | +5,29 % | $3,99 | $4,19 | $3,99 | 682,30K |
| 2026-07-15 | $3,97 | +1,79 % | $3,92 | $4,05 | $3,92 | 471,80K |
| 2026-07-14 | $3,90 | -1,02 % | $3,97 | $4,00 | $3,89 | 785,70K |
| 2026-07-13 | $3,94 | +1,55 % | $3,90 | $3,95 | $3,89 | 597,10K |
| 2026-07-10 | $3,88 | +1,31 % | $3,86 | $3,99 | $3,84 | 925,80K |
| 2026-07-09 | $3,83 | -0,26 % | $3,85 | $3,88 | $3,80 | 994,60K |
| 2026-07-08 | $3,84 | -5,42 % | $4,04 | $4,04 | $3,83 | 592,60K |
| 2026-07-07 | $4,06 | -0,98 % | $4,14 | $4,16 | $4,03 | 436,00K |
| 2026-07-06 | $4,10 | -2,38 % | $4,20 | $4,23 | $4,06 | 914,50K |
| 2026-07-02 | $4,20 | -3,45 % | $4,31 | $4,36 | $4,15 | 596,30K |
| 2026-07-01 | $4,35 | +4,57 % | $4,20 | $4,36 | $4,18 | 1,03M |
| 2026-06-30 | $4,16 | -2,58 % | $4,23 | $4,24 | $4,12 | 1,05M |
| 2026-06-29 | $4,27 | +1,43 % | $4,18 | $4,29 | $4,13 | 979,30K |
| 2026-06-26 | $4,21 | +5,25 % | $4,01 | $4,21 | $4,01 | 3,43M |
| 2026-06-25 | $4,00 | +0,50 % | $3,97 | $4,05 | $3,97 | 599,60K |
| 2026-06-24 | $3,98 | +2,31 % | $3,90 | $3,99 | $3,90 | 611,60K |
| 2026-06-23 | $3,89 | +1,83 % | $3,84 | $3,90 | $3,82 | 642,10K |
| 2026-06-22 | $3,82 | -2,05 % | $3,90 | $3,91 | $3,82 | 549,10K |
| 2026-06-18 | $3,90 | +1,30 % | $3,87 | $3,94 | $3,81 | 1,99M |
| 2026-06-17 | $3,85 | -2,78 % | $3,93 | $4,01 | $3,83 | 655,00K |
| 2026-06-16 | $3,96 | +0,76 % | $3,95 | $4,00 | $3,90 | 1,27M |
| 2026-06-15 | $3,93 | -2,72 % | $4,07 | $4,08 | $3,91 | 578,60K |
| 2026-06-12 | $4,04 | +2,02 % | $4,00 | $4,09 | $4,00 | 982,20K |
| 2026-06-11 | $3,96 | -1,00 % | $4,01 | $4,02 | $3,92 | 1,07M |
| 2026-06-10 | $4,00 | +0,50 % | $3,99 | $4,06 | $3,98 | 941,70K |
| 2026-06-09 | $3,98 | +2,31 % | $3,91 | $4,03 | $3,90 | 628,30K |
| 2026-06-08 | $3,89 | +1,83 % | $3,88 | $3,94 | $3,87 | 674,50K |
| 2026-06-05 | $3,82 | -1,29 % | $3,81 | $3,92 | $3,80 | 583,60K |
| 2026-06-04 | $3,87 | +0,78 % | $3,88 | $3,92 | $3,86 | 579,90K |
| 2026-06-03 | $3,84 | -1,03 % | $3,88 | $3,88 | $3,80 | 620,70K |
| 2026-06-02 | $3,88 | -0,77 % | $3,91 | $3,95 | $3,86 | 560,80K |
| 2026-06-01 | $3,91 | -1,26 % | $3,95 | $3,95 | $3,80 | 1,11M |
| 2026-05-29 | $3,96 | -2,22 % | $3,99 | $4,05 | $3,95 | 861,40K |
| 2026-05-28 | $4,05 | -0,74 % | $4,06 | $4,06 | $3,97 | 1,10M |
| 2026-05-27 | $4,08 | +2,51 % | $4,00 | $4,15 | $4,00 | 1,05M |