Stockscreener 앱 받기
44.35
0.77%
0.34
Acme United Corp. 주식 (ACU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $44.94 | $44.35 | $0.5859 | 6,152.0 | +0.77% |
| 2024-11-26 | $44.75 | $43.98 | $0.765 | 6,552.0 | -1.65% |
| 2024-11-25 | $45.41 | $42.95 | $2.46 | 26,532.0 | +4.17% |
| 2024-11-22 | $43.21 | $41.56 | $1.65 | 9,882.0 | +2.85% |
| 2024-11-21 | $41.77 | $41.10 | $0.665 | 5,221.0 | +0.92% |
| 2024-11-20 | $41.84 | $41.29 | $0.551 | 8,465.0 | -0.41% |
| 2024-11-19 | $42.14 | $41.56 | $0.5844 | 12,415.0 | -0.24% |
| 2024-11-18 | $42.24 | $41.66 | $0.585 | 15,308.0 | -0.74% |
| 2024-11-15 | $42.27 | $41.42 | $0.85 | 7,546.0 | -1.27% |
| 2024-11-14 | $42.70 | $40.51 | $2.19 | 13,023.0 | +0.02% |
| 2024-11-13 | $42.53 | $41.94 | $0.60 | 22,761.0 | +1.72% |
| 2024-11-12 | $42.65 | $41.51 | $1.14 | 12,543.0 | -0.97% |
| 2024-11-11 | $42.19 | $40.70 | $1.49 | 24,771.0 | +1.64% |
| 2024-11-08 | $42.18 | $41.05 | $1.13 | 34,833.0 | -0.05% |
| 2024-11-07 | $42.27 | $41.27 | $0.995 | 19,856.0 | -1.33% |
| 2024-11-06 | $42.48 | $40.89 | $1.59 | 64,557.0 | +5.07% |
| 2024-11-05 | $40.34 | $39.43 | $0.91 | 8,055.0 | +3.06% |
| 2024-11-04 | $40.35 | $38.64 | $1.71 | 26,510.0 | -1.99% |
| 2024-11-01 | $40.07 | $39.36 | $0.7133 | 7,229.0 | -0.10% |
| 2024-10-31 | $40.18 | $39.54 | $0.64 | 7,862.0 | -0.60% |
| 2024-10-30 | $40.95 | $39.71 | $1.24 | 19,852.0 | -0.79% |
| 2024-10-29 | $40.43 | $40.01 | $0.42 | 5,681.0 | -0.59% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $45.41 | $38.64 | $6.77 | 338,363.0 | +11.71% |
| 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% |
Acme United Corp. 주식 (ACU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $24.60 | $21.27 | $3.33 | 165,336.0 | -7.52% |
| 2022-11 | $25.39 | $23.25 | $2.14 | 150,621.0 | -0.96% |
| 2022-10 | $25.31 | $22.66 | $2.65 | 203,265.0 | +3.87% |
| 2022-09 | $29.38 | $21.11 | $8.27 | 136,386.0 | -19.93% |
| 2022-08 | $30.18 | $26.88 | $3.30 | 114,553.0 | -0.17% |
| 2022-07 | $33.15 | $28.65 | $4.50 | 134,132.0 | -9.06% |
| 2022-06 | $33.69 | $29.31 | $4.38 | 162,849.0 | -2.85% |
| 2022-05 | $34.24 | $31.07 | $3.17 | 234,735.0 | -1.18% |
| 2022-04 | $34.08 | $30.73 | $3.35 | 139,846.0 | -2.25% |
| 2022-03 | $35.59 | $32.97 | $2.63 | 121,965.0 | +2.27% |
| 2022-02 | $34.93 | $31.00 | $3.93 | 111,018.0 | +0.00% |
| 2022-01 | $34.24 | $29.82 | $4.42 | 191,297.0 | -2.08% |
1.11%
2.30%
자본화:
|
볼륨(24시간):