Stockscreener 앱 받기
38.30
1.06%
-0.41
시간 외 거래:
38.30
Acme United Corp. 주식 (ACU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $39.16 | $37.81 | $1.35 | 13,450.0 | -1.06% |
| 2025-10-09 | $39.54 | $38.00 | $1.54 | 21,775.0 | -1.93% |
| 2025-10-08 | $39.65 | $38.97 | $0.6801 | 8,165.0 | +0.56% |
| 2025-10-07 | $40.48 | $39.25 | $1.23 | 14,811.0 | -1.88% |
| 2025-10-06 | $41.19 | $40.00 | $1.19 | 8,841.0 | +0.28% |
| 2025-10-03 | $41.26 | $39.89 | $1.37 | 9,358.0 | -1.43% |
| 2025-10-02 | $41.29 | $40.31 | $0.978 | 9,671.0 | -1.80% |
| 2025-10-01 | $41.21 | $40.10 | $1.11 | 8,411.0 | +0.07% |
| 2025-09-30 | $41.24 | $40.26 | $0.98 | 8,997.0 | +1.45% |
| 2025-09-29 | $41.57 | $40.32 | $1.25 | 9,517.0 | -2.07% |
| 2025-09-26 | $41.71 | $40.80 | $0.9099 | 6,786.0 | +0.05% |
| 2025-09-25 | $42.13 | $41.17 | $0.96 | 3,328.0 | -0.50% |
| 2025-09-24 | $42.51 | $41.20 | $1.31 | 3,964.0 | +1.49% |
| 2025-09-23 | $42.65 | $40.91 | $1.74 | 12,264.0 | -2.91% |
| 2025-09-22 | $43.16 | $42.20 | $0.9599 | 15,031.0 | -2.83% |
| 2025-09-19 | $43.70 | $41.19 | $2.51 | 56,405.0 | +1.47% |
| 2025-09-18 | $42.90 | $40.81 | $2.09 | 15,560.0 | +5.28% |
| 2025-09-17 | $42.02 | $40.71 | $1.30 | 15,076.0 | -1.40% |
| 2025-09-16 | $41.29 | $40.44 | $0.85 | 11,388.0 | +1.42% |
| 2025-09-15 | $41.51 | $40.59 | $0.9233 | 9,512.0 | -0.78% |
| 2025-09-12 | $43.26 | $40.79 | $2.47 | 31,661.0 | -6.13% |
| 2025-09-11 | $43.71 | $42.06 | $1.65 | 10,143.0 | +4.52% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $41.29 | $37.81 | $3.48 | 107,932.0 | -6.99% |
| 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% |
5.84%
0.12%
자본화:
|
볼륨(24시간):