ACCO Brands Corporation ACCO
NYSE · Amerika Birleşik Devletleri · Üretici İmalatı
$4,31+0,07 (+%1,65)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |