ストックスクリーナーアプリを入手
46.35
2.32%
-1.10
アフターアワーズ：
46.43
0.08
+0.17%
Acnb Corp (ACNB) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-18 | $49.01 | $46.24 | $2.77 | 17,673.0 | -2.32% |
| 2024-11-15 | $47.96 | $47.00 | $0.96 | 10,478.0 | -0.11% |
| 2024-11-14 | $48.25 | $46.70 | $1.55 | 27,333.0 | -0.23% |
| 2024-11-13 | $48.65 | $47.43 | $1.22 | 35,118.0 | -1.06% |
| 2024-11-12 | $49.33 | $47.36 | $1.97 | 20,655.0 | -2.12% |
| 2024-11-11 | $49.17 | $48.03 | $1.14 | 16,354.0 | +3.39% |
| 2024-11-08 | $47.57 | $46.10 | $1.47 | 28,339.0 | +1.36% |
| 2024-11-07 | $50.23 | $45.90 | $4.33 | 33,092.0 | -7.51% |
| 2024-11-06 | $50.72 | $43.99 | $6.73 | 57,374.0 | +17.46% |
| 2024-11-05 | $43.18 | $42.45 | $0.73 | 12,648.0 | +3.33% |
| 2024-11-04 | $41.79 | $41.03 | $0.7592 | 7,117.0 | +0.36% |
| 2024-11-01 | $42.09 | $41.50 | $0.59 | 6,056.0 | -0.86% |
| 2024-10-31 | $42.09 | $41.84 | $0.255 | 18,764.0 | +0.02% |
| 2024-10-30 | $42.80 | $41.50 | $1.30 | 6,532.0 | +1.13% |
| 2024-10-29 | $42.05 | $41.52 | $0.53 | 7,753.0 | -1.68% |
| 2024-10-28 | $42.90 | $42.06 | $0.84 | 11,076.0 | +0.55% |
| 2024-10-25 | $43.05 | $42.00 | $1.05 | 5,759.0 | -2.05% |
| 2024-10-24 | $43.68 | $42.28 | $1.40 | 9,416.0 | -1.36% |
| 2024-10-23 | $43.47 | $42.69 | $0.78 | 5,977.0 | +0.44% |
| 2024-10-22 | $43.48 | $42.72 | $0.7639 | 13,694.0 | +2.46% |
Acnb Corp (ACNB) 株の年ごとの株価履歴
この詳細な分析では、Acnb Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はACNB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Acnb Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAcnb Corp (ACNB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $50.72 | $41.03 | $9.69 | 289,910.0 | +10.36% |
| 2024-10 | $44.50 | $40.73 | $3.77 | 277,752.0 | -3.82% |
| 2024-09 | $44.25 | $39.15 | $5.10 | 374,512.0 | +3.93% |
| 2024-08 | $43.50 | $35.37 | $8.13 | 311,289.0 | +1.30% |
| 2024-07 | $42.95 | $32.51 | $10.44 | 474,811.0 | +14.36% |
| 2024-06 | $36.40 | $30.24 | $6.16 | 247,126.0 | +14.89% |
| 2024-05 | $34.94 | $30.93 | $4.01 | 254,727.0 | -2.98% |
| 2024-04 | $36.81 | $30.83 | $5.97 | 223,143.0 | -13.46% |
| 2024-03 | $37.98 | $34.00 | $3.98 | 246,432.0 | +6.70% |
| 2024-02 | $39.70 | $34.50 | $5.20 | 330,613.0 | -9.71% |
| 2024-01 | $47.00 | $38.91 | $8.09 | 542,948.0 | -12.80% |
2023年のAcnb Corp (ACNB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $48.55 | $39.33 | $9.22 | 463,136.0 | +14.53% |
| 2023-11 | $39.86 | $34.00 | $5.86 | 262,975.0 | +13.57% |
| 2023-10 | $34.60 | $31.32 | $3.29 | 195,662.0 | +8.86% |
| 2023-09 | $34.09 | $31.04 | $3.05 | 272,391.0 | -0.69% |
| 2023-08 | $35.89 | $31.82 | $4.07 | 375,251.0 | -8.27% |
| 2023-07 | $34.75 | $31.00 | $3.75 | 288,740.0 | +4.61% |
| 2023-06 | $36.95 | $28.97 | $7.98 | 352,856.0 | +12.63% |
| 2023-05 | $31.34 | $27.00 | $4.34 | 191,344.0 | -2.90% |
| 2023-04 | $32.55 | $29.74 | $2.81 | 125,224.0 | -6.82% |
| 2023-03 | $37.06 | $31.11 | $5.95 | 372,147.0 | -12.12% |
| 2023-02 | $40.50 | $37.04 | $3.46 | 151,983.0 | -5.87% |
| 2023-01 | $39.96 | $36.10 | $3.86 | 130,906.0 | -1.16% |
2022年のAcnb Corp (ACNB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $41.28 | $36.52 | $4.76 | 333,994.0 | +1.30% |
| 2022-11 | $40.06 | $35.13 | $4.93 | 231,500.0 | +7.41% |
| 2022-10 | $36.78 | $28.40 | $8.38 | 267,124.0 | +21.80% |
| 2022-09 | $35.62 | $30.04 | $5.58 | 321,092.0 | -15.52% |
| 2022-08 | $36.73 | $31.88 | $4.85 | 390,414.0 | +8.12% |
| 2022-07 | $33.91 | $29.00 | $4.91 | 533,720.0 | +10.78% |
| 2022-06 | $35.77 | $29.00 | $6.77 | 2,135,911.0 | -13.97% |
| 2022-05 | $34.54 | $31.55 | $2.99 | 592,981.0 | +0.82% |
| 2022-04 | $35.44 | $34.00 | $1.44 | 406,294.0 | -2.06% |
| 2022-03 | $36.04 | $31.81 | $4.23 | 377,616.0 | +8.61% |
| 2022-02 | $33.70 | $31.10 | $2.60 | 176,971.0 | -0.65% |
| 2022-01 | $35.00 | $31.05 | $3.95 | 344,664.0 | +3.55% |
0.10%
2.92%
大文字化:
|
ボリューム (24 時間):