Acme United Corporation ACU
AMEX · Vereinigte Staaten · Vertriebsdienstleistungen
$62,95-0,47 (-0,74 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $63,40 | -0,02 % | $63,38 | $63,40 | $62,33 | 5,97K |
| 2026-09-30 | $63,42 | -0,47 % | $63,98 | $63,98 | $62,60 | 32,50K |
| 2026-09-29 | $63,72 | -0,06 % | $63,21 | $64,87 | $62,55 | 38,60K |
| 2026-09-28 | $63,76 | +1,61 % | $62,65 | $64,18 | $62,56 | 73,40K |
| 2026-09-25 | $62,75 | -0,88 % | $62,60 | $63,18 | $62,35 | 25,40K |
| 2026-09-24 | $63,31 | +0,88 % | $62,89 | $63,44 | $62,60 | 26,70K |
| 2026-09-23 | $62,76 | -0,99 % | $63,06 | $63,06 | $62,06 | 45,00K |
| 2026-09-22 | $63,39 | +2,66 % | $62,00 | $63,67 | $62,00 | 52,00K |
| 2026-09-21 | $61,75 | +0,41 % | $61,56 | $62,04 | $61,35 | 24,80K |
| 2026-09-18 | $61,50 | -0,71 % | $61,51 | $62,73 | $60,50 | 87,00K |
| 2026-09-17 | $61,94 | -0,03 % | $61,92 | $63,69 | $60,76 | 115,40K |
| 2026-09-16 | $61,96 | +1,27 % | $61,07 | $63,09 | $60,13 | 92,20K |
| 2026-09-15 | $61,18 | +1,02 % | $59,92 | $61,37 | $59,74 | 42,60K |
| 2026-09-14 | $60,56 | -0,26 % | $60,71 | $62,15 | $60,18 | 160,90K |
| 2026-09-11 | $60,72 | -1,03 % | $61,31 | $61,32 | $59,85 | 27,70K |
| 2026-09-10 | $61,35 | -0,79 % | $60,79 | $61,80 | $60,79 | 25,10K |
| 2026-09-09 | $61,84 | +1,18 % | $61,15 | $61,84 | $60,67 | 30,50K |
| 2026-09-08 | $61,12 | -3,20 % | $62,99 | $62,99 | $59,95 | 27,20K |
| 2026-09-04 | $63,14 | -0,02 % | $63,02 | $63,36 | $62,34 | 15,00K |
| 2026-09-03 | $63,15 | -1,05 % | $63,82 | $63,87 | $62,43 | 25,20K |
| 2026-09-02 | $63,82 | +1,46 % | $62,77 | $64,05 | $62,16 | 48,60K |
| 2026-09-01 | $62,90 | +0,93 % | $62,83 | $63,29 | $60,78 | 27,60K |
| 2026-08-31 | $62,32 | -1,17 % | $63,18 | $64,17 | $61,48 | 41,50K |
| 2026-08-28 | $63,06 | +0,56 % | $62,95 | $64,12 | $62,04 | 20,60K |
| 2026-08-27 | $62,71 | +0,69 % | $61,21 | $62,98 | $61,21 | 21,40K |
| 2026-08-26 | $62,28 | +0,42 % | $62,20 | $63,14 | $60,61 | 35,20K |
| 2026-08-25 | $62,02 | +0,67 % | $61,88 | $62,88 | $60,68 | 38,20K |
| 2026-08-24 | $61,61 | +1,07 % | $61,64 | $62,47 | $60,73 | 36,40K |
| 2026-08-21 | $60,96 | -1,84 % | $61,69 | $62,39 | $60,50 | 36,00K |
| 2026-08-20 | $62,10 | +1,70 % | $60,92 | $63,35 | $60,21 | 44,30K |
| 2026-08-19 | $61,06 | -2,82 % | $62,60 | $63,40 | $60,96 | 28,40K |
| 2026-08-18 | $62,83 | +1,49 % | $60,13 | $63,26 | $60,13 | 52,40K |
| 2026-08-17 | $61,91 | +2,50 % | $60,50 | $63,17 | $59,89 | 70,50K |
| 2026-08-14 | $60,40 | -0,61 % | $61,03 | $61,05 | $58,09 | 19,90K |
| 2026-08-13 | $60,77 | +1,98 % | $60,19 | $61,26 | $59,80 | 22,90K |
| 2026-08-12 | $59,59 | +3,91 % | $57,47 | $59,59 | $57,47 | 31,80K |
| 2026-08-11 | $57,35 | +1,38 % | $57,48 | $58,56 | $57,16 | 21,90K |
| 2026-08-10 | $56,57 | +1,04 % | $55,99 | $58,82 | $55,91 | 81,70K |
| 2026-08-07 | $55,99 | -0,32 % | $55,74 | $56,19 | $54,91 | 15,40K |
| 2026-08-06 | $56,17 | +1,34 % | $56,00 | $56,82 | $54,62 | 31,70K |
| 2026-08-05 | $55,43 | -0,57 % | $55,67 | $56,35 | $55,00 | 25,10K |
| 2026-08-04 | $55,75 | -3,33 % | $57,28 | $57,36 | $54,71 | 67,70K |
| 2026-08-03 | $57,67 | +1,42 % | $56,86 | $58,01 | $56,86 | 18,40K |
| 2026-07-31 | $56,86 | +1,12 % | $56,18 | $57,54 | $56,00 | 14,20K |
| 2026-07-30 | $56,23 | -6,13 % | $59,00 | $59,37 | $55,70 | 51,80K |
| 2026-07-29 | $59,90 | +0,59 % | $58,00 | $60,07 | $58,00 | 57,80K |
| 2026-07-28 | $59,55 | +4,79 % | $57,50 | $59,55 | $57,50 | 47,10K |
| 2026-07-27 | $56,83 | +5,36 % | $54,51 | $57,51 | $53,67 | 54,40K |
| 2026-07-24 | $53,94 | +2,84 % | $46,17 | $55,43 | $46,17 | 58,20K |
| 2026-07-23 | $52,45 | +14,27 % | $48,00 | $52,82 | $48,00 | 33,00K |
| 2026-07-22 | $45,90 | -1,54 % | $46,60 | $46,60 | $45,31 | 23,20K |
| 2026-07-21 | $46,62 | -0,81 % | $47,40 | $47,50 | $46,62 | 12,90K |
| 2026-07-20 | $47,00 | -1,16 % | $47,92 | $47,92 | $46,42 | 21,50K |
| 2026-07-17 | $47,55 | +0,06 % | $47,15 | $48,24 | $46,94 | 11,20K |
| 2026-07-16 | $47,52 | +0,49 % | $47,11 | $47,56 | $46,51 | 4,30K |
| 2026-07-15 | $47,29 | +1,18 % | $47,58 | $47,58 | $47,25 | 3,50K |
| 2026-07-14 | $46,74 | -1,52 % | $47,99 | $47,99 | $46,74 | 4,10K |
| 2026-07-13 | $47,46 | +0,34 % | $47,33 | $47,46 | $47,09 | 4,50K |
| 2026-07-10 | $47,30 | -1,48 % | $47,71 | $48,40 | $47,23 | 13,70K |
| 2026-07-09 | $48,01 | +0,46 % | $48,00 | $48,79 | $47,48 | 10,30K |
| 2026-07-08 | $47,79 | +0,61 % | $47,55 | $48,59 | $47,01 | 8,60K |
| 2026-07-07 | $47,50 | +1,04 % | $47,46 | $48,20 | $47,46 | 10,10K |
| 2026-07-06 | $47,01 | -1,26 % | $46,67 | $48,63 | $46,67 | 8,30K |
| 2026-07-02 | $47,61 | -2,04 % | $43,96 | $48,40 | $43,96 | 3,10K |
| 2026-07-01 | $48,60 | +1,84 % | $48,05 | $49,27 | $47,71 | 13,20K |
| 2026-06-30 | $47,72 | -1,06 % | $48,61 | $48,90 | $46,99 | 31,30K |
| 2026-06-29 | $48,23 | -1,45 % | $48,32 | $48,54 | $47,17 | 30,00K |
| 2026-06-26 | $48,94 | +2,90 % | $47,60 | $50,00 | $46,84 | 103,50K |
| 2026-06-25 | $47,56 | +1,75 % | $46,13 | $47,56 | $46,13 | 7,40K |
| 2026-06-24 | $46,74 | +1,34 % | $46,63 | $47,52 | $45,87 | 13,20K |
| 2026-06-23 | $46,12 | +2,33 % | $45,28 | $46,22 | $45,28 | 14,10K |
| 2026-06-22 | $45,07 | -0,68 % | $45,72 | $45,72 | $44,76 | 12,80K |
| 2026-06-18 | $45,38 | +2,46 % | $45,10 | $45,64 | $44,00 | 37,90K |
| 2026-06-17 | $44,29 | -0,34 % | $44,51 | $45,38 | $44,14 | 14,40K |
| 2026-06-16 | $44,44 | -1,20 % | $44,63 | $46,23 | $44,44 | 16,90K |
| 2026-06-15 | $44,98 | -1,25 % | $43,51 | $46,23 | $43,51 | 12,80K |
| 2026-06-12 | $45,55 | +0,15 % | $45,45 | $46,05 | $45,45 | 9,20K |
| 2026-06-11 | $45,48 | +1,38 % | $44,47 | $45,91 | $44,47 | 22,40K |
| 2026-06-10 | $44,86 | +1,91 % | $44,02 | $45,02 | $44,02 | 12,70K |
| 2026-06-09 | $44,02 | +1,10 % | $43,64 | $44,52 | $42,25 | 12,30K |
| 2026-06-08 | $43,54 | -0,43 % | $43,37 | $44,30 | $43,00 | 10,10K |
| 2026-06-05 | $43,73 | -0,97 % | $43,51 | $44,43 | $43,51 | 16,20K |
| 2026-06-04 | $44,16 | +3,81 % | $42,62 | $44,34 | $42,62 | 16,10K |
| 2026-06-03 | $42,54 | +1,09 % | $41,78 | $43,59 | $41,78 | 13,70K |
| 2026-06-02 | $42,08 | -1,17 % | $42,28 | $42,78 | $42,08 | 11,90K |
| 2026-06-01 | $42,58 | +0,90 % | $41,78 | $42,97 | $41,78 | 11,30K |
| 2026-05-29 | $42,20 | -0,52 % | $42,50 | $42,50 | $42,05 | 13,30K |
| 2026-05-28 | $42,42 | +2,00 % | $41,36 | $42,58 | $41,36 | 22,00K |
| 2026-05-27 | $41,59 | -1,12 % | $42,04 | $42,93 | $41,52 | 11,00K |
| 2026-05-26 | $42,06 | -0,24 % | $42,43 | $42,68 | $40,99 | 39,10K |