Stockscreener 앱 받기
45.80
0.77%
0.44
Acnb Corp 주식 (ACNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $45.70 | $45.12 | $0.58 | 5,528.0 | +0.69% |
| 2025-11-03 | $45.67 | $45.18 | $0.49 | 17,531.0 | +0.40% |
| 2025-10-31 | $45.35 | $44.37 | $0.985 | 17,431.0 | +0.47% |
| 2025-10-30 | $44.97 | $43.85 | $1.12 | 12,260.0 | +1.97% |
| 2025-10-29 | $45.27 | $43.34 | $1.93 | 30,243.0 | -0.59% |
| 2025-10-28 | $45.19 | $44.13 | $1.06 | 12,293.0 | -0.45% |
| 2025-10-27 | $45.45 | $44.48 | $0.965 | 14,055.0 | -1.70% |
| 2025-10-24 | $46.00 | $45.18 | $0.82 | 15,562.0 | -0.96% |
| 2025-10-23 | $46.00 | $44.86 | $1.14 | 37,667.0 | +3.11% |
| 2025-10-22 | $44.63 | $43.62 | $1.01 | 22,869.0 | +1.88% |
| 2025-10-21 | $44.18 | $43.42 | $0.755 | 20,006.0 | -1.63% |
| 2025-10-20 | $44.29 | $43.05 | $1.24 | 19,411.0 | +2.45% |
| 2025-10-17 | $43.90 | $43.00 | $0.90 | 23,819.0 | +0.63% |
| 2025-10-16 | $43.74 | $42.81 | $0.935 | 31,869.0 | -2.81% |
| 2025-10-15 | $44.64 | $44.10 | $0.54 | 15,694.0 | -0.90% |
| 2025-10-14 | $44.70 | $43.20 | $1.50 | 21,198.0 | +2.04% |
| 2025-10-13 | $43.91 | $42.99 | $0.9199 | 22,427.0 | +2.80% |
| 2025-10-10 | $43.84 | $42.52 | $1.32 | 22,949.0 | -2.61% |
| 2025-10-09 | $43.78 | $43.25 | $0.53 | 9,309.0 | -0.32% |
| 2025-10-08 | $43.94 | $43.35 | $0.5902 | 14,571.0 | +0.64% |
| 2025-10-07 | $43.91 | $43.49 | $0.42 | 21,416.0 | -1.05% |
Acnb Corp 주식 (ACNB) 연도별 가격 이력
이 심층 분석에서는 Acnb Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACNB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Acnb Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Acnb Corp 주식 (ACNB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $45.70 | $45.12 | $0.58 | 23,059.0 | +1.10% |
| 2025-10 | $46.00 | $42.52 | $3.48 | 449,878.0 | +2.59% |
| 2025-09 | $46.30 | $43.50 | $2.80 | 398,611.0 | -2.82% |
| 2025-08 | $46.84 | $40.80 | $6.04 | 418,028.0 | +7.65% |
| 2025-07 | $45.09 | $41.81 | $3.28 | 456,211.0 | -1.73% |
| 2025-06 | $43.61 | $40.15 | $3.46 | 765,073.0 | +3.06% |
| 2025-05 | $44.39 | $40.99 | $3.40 | 412,409.0 | -0.81% |
| 2025-04 | $42.59 | $35.70 | $6.89 | 765,968.0 | +1.82% |
| 2025-03 | $44.42 | $38.50 | $5.92 | 951,178.0 | +0.46% |
| 2025-02 | $42.32 | $39.83 | $2.49 | 594,194.0 | -0.32% |
| 2025-01 | $42.72 | $35.89 | $6.83 | 623,957.0 | +3.19% |
Acnb Corp 주식 (ACNB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.49 | $38.26 | $9.23 | 324,417.0 | -16.45% |
| 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% |
Acnb Corp 주식 (ACNB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.94%
자본화:
|
볼륨(24시간):