ACNB Corporation ACNB
NASDAQ · Vereinigte Staaten · Finanzen
$63,78+0,89 (+1,42 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $63,78 | +1,42 % | $63,41 | $64,20 | $63,29 | 45,28K |
| 2026-10-01 | $62,89 | +0,95 % | $62,00 | $63,03 | $60,93 | 56,10K |
| 2026-09-30 | $62,30 | -0,81 % | $62,80 | $62,88 | $61,74 | 53,10K |
| 2026-09-29 | $62,81 | -0,59 % | $63,18 | $63,40 | $61,93 | 52,60K |
| 2026-09-28 | $63,18 | -0,86 % | $63,31 | $63,69 | $62,71 | 42,70K |
| 2026-09-25 | $63,73 | +0,46 % | $63,36 | $63,94 | $63,18 | 65,30K |
| 2026-09-24 | $63,44 | +0,91 % | $63,05 | $63,62 | $61,99 | 57,90K |
| 2026-09-23 | $62,87 | -1,67 % | $63,51 | $63,79 | $62,83 | 42,80K |
| 2026-09-22 | $63,94 | +0,14 % | $64,20 | $64,40 | $63,36 | 49,70K |
| 2026-09-21 | $63,85 | -1,12 % | $64,55 | $64,75 | $63,55 | 57,70K |
| 2026-09-18 | $64,57 | +0,80 % | $63,53 | $65,89 | $63,09 | 249,80K |
| 2026-09-17 | $64,06 | -0,76 % | $64,98 | $65,41 | $64,02 | 61,20K |
| 2026-09-16 | $64,55 | -1,21 % | $65,34 | $65,48 | $63,19 | 51,60K |
| 2026-09-15 | $65,34 | +0,54 % | $64,98 | $65,35 | $64,37 | 56,20K |
| 2026-09-14 | $64,99 | -0,31 % | $65,08 | $65,80 | $64,80 | 68,30K |
| 2026-09-11 | $65,19 | +0,26 % | $65,54 | $66,00 | $64,58 | 59,40K |
| 2026-09-10 | $65,02 | +1,12 % | $64,23 | $65,12 | $63,73 | 44,80K |
| 2026-09-09 | $64,30 | -1,58 % | $65,03 | $65,06 | $64,08 | 56,90K |
| 2026-09-08 | $65,33 | -0,94 % | $65,61 | $65,92 | $63,68 | 57,30K |
| 2026-09-04 | $65,95 | +0,52 % | $65,25 | $66,70 | $65,15 | 74,70K |
| 2026-09-03 | $65,61 | +0,63 % | $65,69 | $67,60 | $65,40 | 87,40K |
| 2026-09-02 | $65,20 | +1,91 % | $63,81 | $65,58 | $63,78 | 112,90K |
| 2026-09-01 | $63,98 | -1,55 % | $64,57 | $64,57 | $62,98 | 94,60K |
| 2026-08-31 | $64,99 | +0,74 % | $64,46 | $66,53 | $63,59 | 81,10K |
| 2026-08-28 | $64,51 | -0,02 % | $64,80 | $65,29 | $64,27 | 48,70K |
| 2026-08-27 | $64,52 | +0,31 % | $63,99 | $64,74 | $63,01 | 45,30K |
| 2026-08-26 | $64,32 | -0,59 % | $64,74 | $64,93 | $63,90 | 138,00K |
| 2026-08-25 | $64,70 | +0,40 % | $64,50 | $64,81 | $64,06 | 92,00K |
| 2026-08-24 | $64,44 | -0,02 % | $64,18 | $65,01 | $63,73 | 91,00K |
| 2026-08-21 | $64,45 | +1,26 % | $64,01 | $65,26 | $63,15 | 225,00K |
| 2026-08-20 | $63,65 | +0,66 % | $62,87 | $63,85 | $62,50 | 43,00K |
| 2026-08-19 | $63,23 | -1,50 % | $64,15 | $64,38 | $62,45 | 94,00K |
| 2026-08-18 | $64,19 | -0,28 % | $64,54 | $64,99 | $63,62 | 31,80K |
| 2026-08-17 | $64,37 | -0,86 % | $65,00 | $65,17 | $64,21 | 50,10K |
| 2026-08-14 | $64,93 | +0,06 % | $64,90 | $65,29 | $64,40 | 32,20K |
| 2026-08-13 | $64,89 | +0,57 % | $64,75 | $65,25 | $64,54 | 37,50K |
| 2026-08-12 | $64,52 | +0,16 % | $64,81 | $65,07 | $64,06 | 44,30K |
| 2026-08-11 | $64,42 | +1,46 % | $63,56 | $64,42 | $63,44 | 51,10K |
| 2026-08-10 | $63,49 | -1,38 % | $63,83 | $64,32 | $62,91 | 63,10K |
| 2026-08-07 | $64,38 | -0,97 % | $64,15 | $64,82 | $63,80 | 44,60K |
| 2026-08-06 | $65,01 | -0,34 % | $65,34 | $65,75 | $64,59 | 73,50K |
| 2026-08-05 | $65,23 | -0,31 % | $65,43 | $65,60 | $64,60 | 49,30K |
| 2026-08-04 | $65,43 | +1,41 % | $64,45 | $65,72 | $64,03 | 51,00K |
| 2026-08-03 | $64,52 | +0,06 % | $65,10 | $65,94 | $64,26 | 65,30K |
| 2026-07-31 | $64,48 | +1,02 % | $63,73 | $64,48 | $63,31 | 53,50K |
| 2026-07-30 | $63,83 | +0,47 % | $63,76 | $64,57 | $63,05 | 48,40K |
| 2026-07-29 | $63,53 | -1,60 % | $64,24 | $64,72 | $63,51 | 83,90K |
| 2026-07-28 | $64,56 | +0,87 % | $64,56 | $65,27 | $63,38 | 96,10K |
| 2026-07-27 | $64,00 | +3,06 % | $62,18 | $64,29 | $62,00 | 152,40K |
| 2026-07-24 | $62,10 | -1,21 % | $62,85 | $63,67 | $62,03 | 152,00K |
| 2026-07-23 | $62,86 | +3,85 % | $60,77 | $62,87 | $60,52 | 96,30K |
| 2026-07-22 | $60,53 | -1,09 % | $61,13 | $61,13 | $60,22 | 81,80K |
| 2026-07-21 | $61,20 | +0,82 % | $60,67 | $61,22 | $59,99 | 56,40K |
| 2026-07-20 | $60,70 | +0,41 % | $60,57 | $61,16 | $59,85 | 60,80K |
| 2026-07-17 | $60,45 | -2,44 % | $61,22 | $61,95 | $60,30 | 69,70K |
| 2026-07-16 | $61,96 | +2,72 % | $60,32 | $62,07 | $59,92 | 62,40K |
| 2026-07-15 | $60,32 | +1,16 % | $59,65 | $60,86 | $59,58 | 71,60K |
| 2026-07-14 | $59,63 | -0,52 % | $60,07 | $60,43 | $59,47 | 59,60K |
| 2026-07-13 | $59,94 | +1,05 % | $59,50 | $60,36 | $59,22 | 60,30K |
| 2026-07-10 | $59,32 | +0,53 % | $58,81 | $59,64 | $58,55 | 38,90K |
| 2026-07-09 | $59,01 | +1,20 % | $58,09 | $59,21 | $58,00 | 39,60K |
| 2026-07-08 | $58,31 | -1,57 % | $59,13 | $59,13 | $58,00 | 54,70K |
| 2026-07-07 | $59,24 | -2,07 % | $60,49 | $60,73 | $59,22 | 57,20K |
| 2026-07-06 | $60,49 | +0,40 % | $60,25 | $60,64 | $59,62 | 67,20K |
| 2026-07-02 | $60,25 | -1,63 % | $61,25 | $61,73 | $59,99 | 70,90K |
| 2026-07-01 | $61,25 | +3,15 % | $59,42 | $61,25 | $59,42 | 93,20K |
| 2026-06-30 | $59,38 | -0,92 % | $59,92 | $60,15 | $58,80 | 73,80K |
| 2026-06-29 | $59,93 | -0,81 % | $59,71 | $60,32 | $59,05 | 104,60K |
| 2026-06-26 | $60,42 | +3,48 % | $58,89 | $60,88 | $58,38 | 371,10K |
| 2026-06-25 | $58,39 | +0,03 % | $58,20 | $58,80 | $56,93 | 59,00K |
| 2026-06-24 | $58,37 | +0,14 % | $58,42 | $59,12 | $58,21 | 72,20K |
| 2026-06-23 | $58,29 | +2,61 % | $57,06 | $58,29 | $56,79 | 100,70K |
| 2026-06-22 | $56,81 | -0,72 % | $57,14 | $57,85 | $56,81 | 47,40K |
| 2026-06-18 | $57,22 | +1,87 % | $56,91 | $57,48 | $56,17 | 104,40K |
| 2026-06-17 | $56,17 | -1,13 % | $56,68 | $57,58 | $55,69 | 42,80K |
| 2026-06-16 | $56,81 | +0,58 % | $56,89 | $57,36 | $56,06 | 58,80K |
| 2026-06-15 | $56,48 | -1,77 % | $57,67 | $57,85 | $56,21 | 43,20K |
| 2026-06-12 | $57,50 | +0,86 % | $57,30 | $57,81 | $57,21 | 53,10K |
| 2026-06-11 | $57,01 | -0,12 % | $57,30 | $58,54 | $56,51 | 45,70K |
| 2026-06-10 | $57,08 | +1,69 % | $56,60 | $57,16 | $56,49 | 47,50K |
| 2026-06-09 | $56,13 | +1,06 % | $55,63 | $57,00 | $55,63 | 47,30K |
| 2026-06-08 | $55,54 | +1,20 % | $54,96 | $56,15 | $54,96 | 39,50K |
| 2026-06-05 | $54,88 | +1,39 % | $54,13 | $55,66 | $53,25 | 65,10K |
| 2026-06-04 | $54,13 | +2,87 % | $53,00 | $54,23 | $52,79 | 71,00K |
| 2026-06-03 | $52,62 | -2,05 % | $53,67 | $53,86 | $52,53 | 75,10K |
| 2026-06-02 | $53,72 | +1,51 % | $52,59 | $53,78 | $51,19 | 51,30K |
| 2026-06-01 | $52,92 | -2,52 % | $53,37 | $53,73 | $52,20 | 65,30K |
| 2026-05-29 | $54,29 | -0,40 % | $55,00 | $55,00 | $54,21 | 34,10K |
| 2026-05-28 | $54,51 | +0,20 % | $54,40 | $54,92 | $53,86 | 39,50K |
| 2026-05-27 | $54,40 | -1,20 % | $54,44 | $55,10 | $54,05 | 84,10K |