ACNB Corporation ACNB
NASDAQ · Amerika Birleşik Devletleri · Finans
$63,78+0,89 (+%1,42)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |