Stockscreener 앱 받기
40.46
4.09%
1.59
시간 외 거래:
40.63
0.17
+0.42%
Acme United Corp. 주식 (ACU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $40.68 | $38.59 | $2.09 | 15,098.0 | +4.09% |
| 2025-12-11 | $38.87 | $37.28 | $1.59 | 11,760.0 | +4.91% |
| 2025-12-10 | $37.41 | $35.61 | $1.80 | 13,186.0 | +3.81% |
| 2025-12-09 | $37.03 | $35.69 | $1.34 | 10,898.0 | -0.08% |
| 2025-12-08 | $37.10 | $35.72 | $1.38 | 4,450.0 | -3.64% |
| 2025-12-05 | $38.09 | $36.51 | $1.58 | 5,228.0 | -0.46% |
| 2025-12-04 | $37.73 | $37.21 | $0.52 | 3,089.0 | -2.41% |
| 2025-12-03 | $38.16 | $37.80 | $0.36 | 5,967.0 | +1.30% |
| 2025-12-02 | $37.78 | $37.02 | $0.7626 | 7,456.0 | +3.06% |
| 2025-12-01 | $37.02 | $36.24 | $0.78 | 4,379.0 | -1.22% |
| 2025-11-28 | $37.56 | $36.50 | $1.06 | 8,508.0 | -0.13% |
| 2025-11-26 | $37.40 | $36.63 | $0.77 | 5,485.0 | -0.19% |
| 2025-11-25 | $37.12 | $36.31 | $0.81 | 6,755.0 | +1.42% |
| 2025-11-24 | $36.71 | $36.34 | $0.37 | 6,392.0 | -0.76% |
| 2025-11-21 | $36.94 | $35.77 | $1.17 | 8,646.0 | +3.89% |
| 2025-11-20 | $36.55 | $35.50 | $1.05 | 10,363.0 | -0.59% |
| 2025-11-19 | $36.05 | $35.70 | $0.352 | 6,581.0 | +0.14% |
| 2025-11-18 | $36.51 | $35.59 | $0.9198 | 13,388.0 | -0.78% |
| 2025-11-17 | $37.34 | $35.90 | $1.44 | 8,306.0 | -2.52% |
| 2025-11-14 | $37.37 | $36.59 | $0.7829 | 16,123.0 | -0.75% |
| 2025-11-13 | $37.44 | $36.75 | $0.69 | 25,668.0 | +1.64% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $40.68 | $35.61 | $5.07 | 96,609.0 | +9.35% |
| 2025-11 | $38.19 | $35.50 | $2.69 | 187,889.0 | -2.66% |
| 2025-10 | $41.29 | $37.55 | $3.74 | 249,222.0 | -7.70% |
| 2025-09 | $45.25 | $40.26 | $4.99 | 288,506.0 | -4.28% |
| 2025-08 | $44.64 | $38.76 | $5.88 | 175,323.0 | +7.07% |
| 2025-07 | $44.88 | $40.01 | $4.87 | 265,247.0 | -3.06% |
| 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% |
3.59%
1.15%
자본화:
|
볼륨(24시간):