Accelleron Industries AG (ACLLY)
OTCMKTS
· Delayed Price · Currency is USD
51.26
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
Accelleron Industries AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -0.25% | 791 |
| Dec 24, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - | 262 |
| Dec 23, 2024 | 51.27 | 51.38 | 51.20 | 51.26 | 51.26 | 1.00% | 3,454 |
| Dec 20, 2024 | 50.81 | 51.23 | 50.75 | 50.75 | 50.75 | -2.38% | 2,325 |
| Dec 19, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 0.85% | 907 |
| Dec 18, 2024 | 52.89 | 52.89 | 51.55 | 51.55 | 51.55 | -1.70% | 3,768 |
| Dec 17, 2024 | 52.48 | 52.57 | 52.44 | 52.44 | 52.44 | -1.39% | 1,168 |
| Dec 16, 2024 | 53.39 | 53.39 | 53.18 | 53.18 | 53.18 | 0.47% | 1,583 |
| Dec 13, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - | 350 |
| Dec 12, 2024 | 53.59 | 53.59 | 52.93 | 52.93 | 52.93 | -1.12% | 2,070 |
| Dec 11, 2024 | 53.70 | 53.70 | 53.03 | 53.53 | 53.53 | 0.85% | 1,822 |
| Dec 10, 2024 | 53.25 | 53.25 | 52.70 | 53.08 | 53.08 | -2.71% | 1,240 |
| Dec 9, 2024 | 54.71 | 54.75 | 54.56 | 54.56 | 54.56 | -1.32% | 1,824 |
| Dec 6, 2024 | 55.11 | 55.48 | 55.11 | 55.29 | 55.29 | -2.27% | 1,673 |
| Dec 5, 2024 | 56.44 | 56.57 | 56.44 | 56.57 | 56.57 | 1.02% | 1,038 |
| Dec 4, 2024 | 55.73 | 56.01 | 55.72 | 56.00 | 56.00 | 0.81% | 1,868 |
| Dec 3, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - | 559 |
| Dec 2, 2024 | 55.21 | 55.55 | 55.21 | 55.55 | 55.55 | -0.78% | 1,285 |
| Nov 29, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | -0.28% | 567 |
| Nov 27, 2024 | 56.00 | 56.14 | 55.75 | 56.14 | 56.14 | 1.13% | 1,322 |
| Nov 26, 2024 | 55.39 | 55.70 | 55.25 | 55.51 | 55.51 | -0.84% | 1,555 |
| Nov 25, 2024 | 56.01 | 56.01 | 55.98 | 55.98 | 55.98 | 0.43% | 1,198 |
| Nov 22, 2024 | 55.43 | 56.34 | 55.43 | 55.74 | 55.74 | -1.10% | 2,887 |
| Nov 21, 2024 | 56.08 | 56.40 | 55.61 | 56.36 | 56.36 | 0.88% | 2,341 |
| Nov 20, 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | -0.14% | 838 |
| Nov 19, 2024 | 55.63 | 56.33 | 55.63 | 55.95 | 55.95 | 0.81% | 3,273 |
| Nov 18, 2024 | 56.04 | 56.33 | 55.50 | 55.50 | 55.50 | -2.64% | 1,395 |
| Nov 15, 2024 | 56.64 | 57.02 | 56.64 | 57.01 | 57.01 | 2.69% | 2,388 |
| Nov 14, 2024 | 55.38 | 55.56 | 55.38 | 55.51 | 55.51 | 0.25% | 2,043 |
| Nov 13, 2024 | 55.37 | 56.05 | 55.00 | 55.37 | 55.37 | -0.53% | 3,765 |
| Nov 12, 2024 | 56.47 | 57.08 | 55.67 | 55.67 | 55.67 | -3.65% | 5,919 |
| Nov 11, 2024 | 58.17 | 58.32 | 57.77 | 57.77 | 57.77 | 0.65% | 2,204 |
| Nov 8, 2024 | 56.87 | 57.43 | 56.87 | 57.40 | 57.40 | 1.28% | 947 |
| Nov 7, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 3.05% | 747 |
| Nov 6, 2024 | 55.55 | 55.55 | 55.00 | 55.00 | 55.00 | -1.29% | 1,823 |
| Nov 5, 2024 | 55.88 | 56.40 | 55.72 | 55.72 | 55.72 | 2.62% | 2,083 |
| Nov 4, 2024 | 53.58 | 54.57 | 53.58 | 54.30 | 54.30 | 1.58% | 3,266 |
| Nov 1, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - | 378 |
| Oct 31, 2024 | 53.39 | 53.45 | 53.00 | 53.45 | 53.45 | -1.07% | 1,730 |
| Oct 30, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 0.32% | 940 |
| Oct 29, 2024 | 53.87 | 54.00 | 53.86 | 53.86 | 53.86 | -0.81% | 2,102 |
| Oct 28, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.35% | 878 |
| Oct 25, 2024 | 54.62 | 54.62 | 54.11 | 54.11 | 54.11 | 0.14% | 1,239 |
| Oct 24, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 1.41% | 738 |
| Oct 23, 2024 | 53.30 | 53.30 | 53.29 | 53.29 | 53.29 | -0.45% | 1,344 |
| Oct 22, 2024 | 53.29 | 53.53 | 52.94 | 53.53 | 53.53 | 0.64% | 831 |
| Oct 21, 2024 | 54.53 | 54.53 | 53.19 | 53.19 | 53.19 | -1.21% | 1,506 |
| Oct 18, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | -2.11% | 883 |
| Oct 17, 2024 | 55.00 | 55.00 | 54.50 | 55.00 | 55.00 | - | 2,038 |
| Oct 16, 2024 | 54.80 | 55.09 | 54.77 | 55.00 | 55.00 | 0.92% | 1,834 |
| Oct 15, 2024 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | 2.99% | 5,956 |
| Oct 14, 2024 | 52.74 | 52.92 | 52.74 | 52.92 | 52.92 | 1.34% | 816 |
| Oct 11, 2024 | 51.67 | 52.22 | 51.67 | 52.22 | 52.22 | 1.20% | 3,431 |
| Oct 10, 2024 | 51.60 | 51.81 | 51.60 | 51.60 | 51.60 | -0.79% | 948 |
| Oct 9, 2024 | 52.57 | 52.57 | 52.01 | 52.01 | 52.01 | -1.12% | 593 |
| Oct 8, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 1.15% | 751 |
| Oct 7, 2024 | 51.62 | 52.00 | 51.62 | 52.00 | 52.00 | 1.28% | 2,681 |
| Oct 4, 2024 | 51.38 | 51.53 | 51.01 | 51.34 | 51.34 | 0.58% | 3,566 |
| Oct 3, 2024 | 51.49 | 51.49 | 51.05 | 51.05 | 51.05 | -0.95% | 680 |
| Oct 2, 2024 | 51.31 | 51.64 | 51.31 | 51.54 | 51.54 | -0.19% | 788 |
| Oct 1, 2024 | 51.79 | 51.79 | 51.32 | 51.63 | 51.63 | -0.05% | 1,585 |
| Sep 30, 2024 | 51.67 | 51.81 | 51.44 | 51.66 | 51.66 | -1.82% | 4,680 |
| Sep 27, 2024 | 52.60 | 52.62 | 51.84 | 52.62 | 52.62 | 0.94% | 12,220 |
| Sep 26, 2024 | 52.23 | 52.23 | 52.09 | 52.13 | 52.13 | -1.12% | 1,474 |
| Sep 25, 2024 | 52.00 | 52.72 | 52.00 | 52.72 | 52.72 | 1.16% | 1,208 |
| Sep 24, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 0.20% | 560 |
| Sep 23, 2024 | 51.75 | 52.01 | 51.75 | 52.01 | 52.01 | 2.03% | 941 |
| Sep 20, 2024 | 50.97 | 50.98 | 50.68 | 50.98 | 50.98 | -1.65% | 948 |
| Sep 19, 2024 | 52.00 | 52.00 | 51.83 | 51.83 | 51.83 | 1.67% | 6,656 |
| Sep 18, 2024 | 50.91 | 51.26 | 50.66 | 50.98 | 50.98 | 0.21% | 1,502 |
| Sep 17, 2024 | 50.91 | 50.91 | 50.88 | 50.88 | 50.88 | -0.19% | 701 |
| Sep 16, 2024 | 50.60 | 51.03 | 50.54 | 50.97 | 50.97 | 0.76% | 5,609 |
| Sep 13, 2024 | 50.13 | 50.81 | 50.13 | 50.59 | 50.59 | 1.25% | 2,004 |
| Sep 12, 2024 | 49.62 | 49.96 | 49.50 | 49.96 | 49.96 | 2.00% | 1,011 |
| Sep 11, 2024 | 48.79 | 49.17 | 48.79 | 48.98 | 48.98 | -1.35% | 2,026 |
| Sep 10, 2024 | 49.40 | 49.65 | 49.40 | 49.65 | 49.65 | 0.67% | 858 |
| Sep 9, 2024 | 48.99 | 49.32 | 48.98 | 49.32 | 49.32 | 1.29% | 1,236 |
| Sep 6, 2024 | 49.65 | 49.65 | 48.31 | 48.69 | 48.69 | -0.43% | 2,643 |
| Sep 5, 2024 | 49.33 | 49.33 | 48.69 | 48.90 | 48.90 | -2.25% | 14,065 |
| Sep 4, 2024 | 50.39 | 50.39 | 50.03 | 50.03 | 50.03 | -1.91% | 6,455 |
| Sep 3, 2024 | 51.98 | 51.98 | 51.00 | 51.00 | 51.00 | -2.71% | 2,166 |
| Aug 30, 2024 | 51.70 | 52.42 | 51.70 | 52.42 | 52.42 | 2.00% | 1,853 |
| Aug 29, 2024 | 51.43 | 51.47 | 51.39 | 51.39 | 51.39 | -0.59% | 2,205 |
| Aug 28, 2024 | 51.05 | 51.86 | 51.05 | 51.70 | 51.70 | 3.07% | 2,337 |
| Aug 27, 2024 | 49.48 | 50.19 | 49.48 | 50.16 | 50.16 | 2.49% | 1,902 |
| Aug 26, 2024 | 48.96 | 49.24 | 48.90 | 48.94 | 48.94 | -2.40% | 9,209 |
| Aug 23, 2024 | 50.00 | 50.15 | 49.60 | 50.15 | 50.15 | -2.33% | 3,194 |
| Aug 22, 2024 | 50.76 | 51.34 | 50.76 | 51.34 | 51.34 | 1.95% | 885 |
| Aug 21, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.60% | 1,287 |
| Aug 20, 2024 | 50.50 | 50.50 | 50.06 | 50.06 | 50.06 | 0.04% | 1,170 |
| Aug 19, 2024 | 49.97 | 50.04 | 49.97 | 50.04 | 50.04 | 0.68% | 5,527 |
| Aug 16, 2024 | 49.51 | 49.86 | 49.51 | 49.70 | 49.70 | 0.89% | 1,672 |
| Aug 15, 2024 | 49.21 | 49.26 | 49.21 | 49.26 | 49.26 | 1.03% | 1,176 |
| Aug 14, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - | 611 |
| Aug 13, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 1.16% | 584 |
| Aug 12, 2024 | 48.49 | 48.49 | 48.20 | 48.20 | 48.20 | -0.35% | 1,121 |
| Aug 9, 2024 | 47.71 | 48.37 | 47.71 | 48.37 | 48.37 | 1.79% | 2,185 |
| Aug 8, 2024 | 47.41 | 47.81 | 47.41 | 47.52 | 47.52 | -1.16% | 833 |
| Aug 7, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 1.69% | 864 |
| Aug 6, 2024 | 47.24 | 47.58 | 47.24 | 47.28 | 47.28 | 3.32% | 1,352 |