ストックスクリーナーアプリを入手
41.48
0.48%
-0.20
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $42.74 | $40.33 | $2.41 | 49,112.0 | -0.48% |
| 2024-12-19 | $43.25 | $41.68 | $1.57 | 12,248.0 | -2.78% |
| 2024-12-18 | $46.30 | $42.00 | $4.30 | 17,212.0 | -6.09% |
| 2024-12-17 | $46.48 | $45.08 | $1.39 | 21,937.0 | -1.43% |
| 2024-12-16 | $46.90 | $45.43 | $1.47 | 9,600.0 | +1.31% |
| 2024-12-13 | $46.29 | $45.50 | $0.7862 | 7,807.0 | -1.57% |
| 2024-12-12 | $46.60 | $45.83 | $0.77 | 13,118.0 | -0.58% |
| 2024-12-11 | $47.49 | $46.41 | $1.08 | 12,559.0 | +1.28% |
| 2024-12-10 | $46.44 | $44.51 | $1.93 | 16,518.0 | +1.14% |
| 2024-12-09 | $47.02 | $45.43 | $1.59 | 19,511.0 | -2.44% |
| 2024-12-06 | $46.74 | $46.11 | $0.63 | 8,148.0 | +1.04% |
| 2024-12-05 | $46.74 | $45.51 | $1.23 | 18,044.0 | -0.15% |
| 2024-12-04 | $46.70 | $44.88 | $1.82 | 14,400.0 | +2.96% |
| 2024-12-03 | $46.13 | $44.89 | $1.24 | 11,678.0 | -3.18% |
| 2024-12-02 | $47.17 | $45.80 | $1.37 | 17,807.0 | -0.81% |
| 2024-11-29 | $47.49 | $46.66 | $0.83 | 4,214.0 | -0.21% |
| 2024-11-27 | $47.29 | $46.91 | $0.375 | 8,276.0 | +0.32% |
| 2024-11-26 | $48.16 | $46.81 | $1.35 | 12,242.0 | -3.23% |
| 2024-11-25 | $49.25 | $48.37 | $0.88 | 20,203.0 | +0.85% |
| 2024-11-22 | $48.70 | $47.70 | $1.00 | 18,026.0 | +0.71% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $47.49 | $40.33 | $7.16 | 298,811.0 | -11.48% |
| 2024-11 | $50.72 | $41.03 | $9.69 | 393,986.0 | +11.57% |
| 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% |
0.20%
0.37%
大文字化:
|
ボリューム (24 時間):