Stockscreener 앱 받기
43.69
0.41%
0.18
시장 영업 전:
43.51
-0.18
-0.41%
Acme United Corp. 주식 (ACU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $44.25 | $42.73 | $1.52 | 25,586.0 | +0.41% |
| 2025-07-01 | $43.51 | $41.00 | $2.51 | 24,645.0 | +4.97% |
| 2025-06-30 | $41.67 | $40.19 | $1.48 | 28,470.0 | +3.42% |
| 2025-06-27 | $41.02 | $38.87 | $2.15 | 408,018.0 | -1.33% |
| 2025-06-26 | $40.97 | $39.35 | $1.62 | 21,800.0 | +2.73% |
| 2025-06-25 | $39.73 | $38.96 | $0.77 | 11,166.0 | -0.98% |
| 2025-06-24 | $39.93 | $38.70 | $1.23 | 10,440.0 | +3.05% |
| 2025-06-23 | $39.27 | $38.59 | $0.6753 | 29,825.0 | -0.92% |
| 2025-06-20 | $39.35 | $38.19 | $1.16 | 39,028.0 | +1.58% |
| 2025-06-18 | $38.78 | $37.13 | $1.65 | 17,677.0 | +3.52% |
| 2025-06-17 | $38.16 | $37.19 | $0.97 | 18,378.0 | -0.59% |
| 2025-06-16 | $38.17 | $37.21 | $0.96 | 11,489.0 | -0.24% |
| 2025-06-13 | $39.10 | $37.50 | $1.60 | 7,920.0 | -2.95% |
| 2025-06-12 | $39.72 | $38.64 | $1.08 | 8,690.0 | -2.40% |
| 2025-06-11 | $39.73 | $39.12 | $0.605 | 11,374.0 | +1.90% |
| 2025-06-10 | $39.81 | $38.85 | $0.965 | 11,762.0 | -0.36% |
| 2025-06-09 | $39.79 | $38.99 | $0.80 | 14,807.0 | -1.74% |
| 2025-06-06 | $40.50 | $39.27 | $1.23 | 14,145.0 | +0.00% |
| 2025-06-05 | $39.68 | $39.26 | $0.42 | 7,949.0 | +0.61% |
| 2025-06-04 | $39.61 | $39.09 | $0.5195 | 10,008.0 | -0.20% |
| 2025-06-03 | $40.27 | $39.52 | $0.76 | 11,420.0 | -0.65% |
Acme United Corp. 주식 (ACU) 연도별 가격 이력
이 심층 분석에서는 Acme United Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Acme United Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Acme United Corp. 주식 (ACU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $44.25 | $41.00 | $3.25 | 75,817.0 | +5.40% |
| 2025-06 | $41.67 | $37.13 | $4.54 | 706,896.0 | +4.15% |
| 2025-05 | $40.48 | $36.85 | $3.63 | 262,250.0 | +3.32% |
| 2025-04 | $43.27 | $35.31 | $7.96 | 368,066.0 | -2.75% |
| 2025-03 | $41.50 | $36.38 | $5.12 | 182,722.0 | +1.33% |
| 2025-02 | $39.09 | $35.20 | $3.89 | 125,526.0 | +7.83% |
| 2025-01 | $38.54 | $34.35 | $4.19 | 144,706.0 | -2.89% |
Acme United Corp. 주식 (ACU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.66 | $35.98 | $8.68 | 165,490.0 | -17.52% |
| 2024-11 | $45.41 | $38.64 | $6.77 | 348,705.0 | +12.12% |
| 2024-10 | $44.89 | $39.50 | $5.39 | 319,556.0 | -4.66% |
| 2024-09 | $44.54 | $38.04 | $6.50 | 224,351.0 | -5.56% |
| 2024-08 | $45.50 | $32.85 | $12.65 | 417,194.0 | -2.35% |
| 2024-07 | $50.00 | $34.05 | $15.95 | 379,101.0 | +28.74% |
| 2024-06 | $37.05 | $33.07 | $3.98 | 376,022.0 | -1.18% |
| 2024-05 | $44.77 | $34.33 | $10.44 | 619,726.0 | -13.25% |
| 2024-04 | $48.44 | $38.30 | $10.14 | 498,899.0 | -12.94% |
| 2024-03 | $47.02 | $36.59 | $10.43 | 592,901.0 | -1.07% |
| 2024-02 | $50.37 | $45.16 | $5.21 | 372,628.0 | -0.79% |
| 2024-01 | $50.99 | $40.69 | $10.30 | 523,904.0 | +11.71% |
Acme United Corp. 주식 (ACU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.86 | $35.31 | $9.55 | 281,774.0 | +19.06% |
| 2023-11 | $41.40 | $30.66 | $10.74 | 255,500.0 | +7.46% |
| 2023-10 | $33.52 | $26.32 | $7.20 | 122,223.0 | +12.08% |
| 2023-09 | $31.14 | $25.62 | $5.52 | 136,489.0 | +1.29% |
| 2023-08 | $37.99 | $29.12 | $8.87 | 268,386.0 | -2.99% |
| 2023-07 | $30.42 | $24.28 | $6.14 | 350,651.0 | +21.97% |
| 2023-06 | $26.39 | $23.61 | $2.78 | 116,152.0 | -0.16% |
| 2023-05 | $27.00 | $23.24 | $3.76 | 171,722.0 | -4.66% |
| 2023-04 | $28.00 | $22.53 | $5.47 | 111,255.0 | +13.91% |
| 2023-03 | $26.25 | $22.50 | $3.75 | 180,822.0 | -5.81% |
| 2023-02 | $25.75 | $23.25 | $2.50 | 116,924.0 | +3.47% |
| 2023-01 | $23.90 | $21.30 | $2.60 | 141,174.0 | +7.76% |
2.22%
1.04%
자본화:
|
볼륨(24시간):