10,820$
-4,67%
Echtzeit-Aktienkurs Accel Entertainment
Bid:
Ask:
Aktienkurse zur Accel Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 11,42 | 11,48 | 10,71 | 10,82 | -4,67% | 285.708,00 |
| 17.12.2024 | 11,31 | 11,46 | 11,22 | 11,35 | -0,53% | 238.705,00 |
| 16.12.2024 | 11,68 | 11,70 | 11,37 | 11,41 | -3,06% | 241.399,00 |
| 13.12.2024 | 11,80 | 11,84 | 11,68 | 11,77 | -0,42% | 187.285,00 |
| 12.12.2024 | 12,03 | 12,06 | 11,81 | 11,82 | -1,50% | 302.556,00 |
| 11.12.2024 | 11,96 | 12,10 | 11,79 | 12,00 | 0,42% | 320.725,00 |
| 10.12.2024 | 11,95 | 12,07 | 11,79 | 11,95 | 0,34% | 264.941,00 |
| 09.12.2024 | 12,50 | 12,58 | 11,86 | 11,91 | -3,56% | 425.244,00 |
| 06.12.2024 | 12,16 | 12,96 | 12,03 | 12,35 | 2,49% | 937.138,00 |
| 05.12.2024 | 12,03 | 12,20 | 11,94 | 12,05 | -0,33% | 261.726,00 |
| 04.12.2024 | 11,78 | 12,14 | 11,63 | 12,09 | 2,98% | 401.599,00 |
| 03.12.2024 | 11,80 | 11,84 | 11,62 | 11,74 | -0,09% | 455.628,00 |
| 02.12.2024 | 11,61 | 11,85 | 11,52 | 11,75 | 1,64% | 388.519,00 |
| 29.11.2024 | 11,68 | 11,73 | 11,55 | 11,56 | -0,34% | 106.520,00 |
| 27.11.2024 | 11,78 | 11,83 | 11,48 | 11,60 | -1,53% | 293.599,00 |
| 26.11.2024 | 11,71 | 11,87 | 11,63 | 11,78 | 0,60% | 381.390,00 |
| 25.11.2024 | 11,79 | 11,90 | 11,67 | 11,71 | 0,60% | 372.049,00 |
| 22.11.2024 | 11,53 | 11,75 | 11,53 | 11,64 | 1,13% | 123.285,00 |
| 21.11.2024 | 11,50 | 11,54 | 11,39 | 11,51 | 0,96% | 115.044,00 |
| 20.11.2024 | 11,42 | 11,42 | 11,33 | 11,40 | -0,18% | 108.892,00 |
| 19.11.2024 | 11,46 | 11,46 | 11,28 | 11,42 | -0,35% | 122.886,00 |
| 18.11.2024 | 11,60 | 11,63 | 11,39 | 11,46 | -0,78% | 168.428,00 |
| 15.11.2024 | 11,81 | 11,81 | 11,48 | 11,55 | -1,87% | 188.864,00 |
| 14.11.2024 | 12,08 | 12,12 | 11,72 | 11,77 | -2,40% | 139.441,00 |
| 13.11.2024 | 12,15 | 12,20 | 12,02 | 12,06 | -0,08% | 166.783,00 |
| 12.11.2024 | 12,11 | 12,21 | 11,99 | 12,07 | -0,58% | 171.009,00 |
| 11.11.2024 | 12,00 | 12,26 | 11,88 | 12,14 | 2,45% | 203.345,00 |
| 08.11.2024 | 11,54 | 11,94 | 11,44 | 11,85 | 3,04% | 347.219,00 |
| 07.11.2024 | 11,52 | 11,70 | 11,41 | 11,50 | -0,17% | 368.913,00 |
| 06.11.2024 | 11,46 | 11,59 | 11,28 | 11,52 | 3,97% | 569.284,00 |
| 05.11.2024 | 11,05 | 11,22 | 10,95 | 11,08 | 0,45% | 393.667,00 |
| 04.11.2024 | 10,96 | 11,18 | 10,96 | 11,03 | 0,09% | 205.364,00 |
| 01.11.2024 | 11,08 | 11,09 | 10,89 | 11,02 | -0,18% | 165.248,00 |
| 31.10.2024 | 11,36 | 11,57 | 11,03 | 11,04 | -2,73% | 212.879,00 |
| 30.10.2024 | 11,43 | 11,54 | 11,34 | 11,35 | -1,05% | 116.485,00 |
| 29.10.2024 | 11,25 | 11,50 | 11,25 | 11,47 | 0,97% | 104.954,00 |
| 28.10.2024 | 11,30 | 11,43 | 11,30 | 11,36 | 1,43% | 130.515,00 |
| 25.10.2024 | 11,24 | 11,34 | 11,15 | 11,20 | 0,54% | 137.768,00 |
| 24.10.2024 | 11,23 | 11,24 | 11,12 | 11,14 | -0,36% | 115.434,00 |
| 23.10.2024 | 10,93 | 11,21 | 10,93 | 11,18 | 1,36% | 148.111,00 |
| 22.10.2024 | 11,06 | 11,06 | 10,91 | 11,03 | -0,27% | 120.265,00 |
| 21.10.2024 | 11,36 | 11,36 | 11,05 | 11,06 | -2,30% | 156.340,00 |
| 18.10.2024 | 11,49 | 11,50 | 11,30 | 11,32 | -1,31% | 127.051,00 |
| 17.10.2024 | 11,56 | 11,59 | 11,44 | 11,47 | -0,86% | 136.337,00 |
| 16.10.2024 | 11,58 | 11,69 | 11,52 | 11,57 | -0,17% | 124.610,00 |
| 15.10.2024 | 11,57 | 11,69 | 11,50 | 11,59 | 0,43% | 163.017,00 |
| 14.10.2024 | 11,41 | 11,55 | 11,37 | 11,54 | 0,70% | 98.010,00 |
| 11.10.2024 | 11,30 | 11,50 | 11,30 | 11,46 | 1,15% | 84.713,00 |
| 10.10.2024 | 11,26 | 11,36 | 11,17 | 11,33 | -0,70% | 138.135,00 |
| 09.10.2024 | 11,48 | 11,61 | 11,39 | 11,41 | -0,44% | 118.517,00 |
| 08.10.2024 | 11,48 | 11,56 | 11,41 | 11,46 | 0,44% | 117.663,00 |
| 07.10.2024 | 11,47 | 11,49 | 11,37 | 11,41 | -0,87% | 84.377,00 |
| 04.10.2024 | 11,53 | 11,57 | 11,48 | 11,51 | 1,14% | 79.792,00 |
| 03.10.2024 | 11,34 | 11,45 | 11,30 | 11,38 | -0,35% | 82.232,00 |
| 02.10.2024 | 11,50 | 11,54 | 11,36 | 11,42 | -0,87% | 110.539,00 |
| 01.10.2024 | 11,59 | 11,59 | 11,42 | 11,52 | -0,86% | 144.367,00 |
| 30.09.2024 | 11,59 | 11,66 | 11,46 | 11,62 | 0,43% | 153.671,00 |
| 27.09.2024 | 11,63 | 11,68 | 11,50 | 11,57 | 0,35% | 105.861,00 |
| 26.09.2024 | 11,69 | 11,71 | 11,51 | 11,53 | -0,26% | 123.909,00 |
| 25.09.2024 | 11,65 | 11,69 | 11,51 | 11,56 | -0,52% | 103.424,00 |
| 24.09.2024 | 11,89 | 11,89 | 11,61 | 11,62 | -1,69% | 107.949,00 |
| 23.09.2024 | 11,94 | 11,97 | 11,76 | 11,82 | -0,92% | 124.747,00 |
| 20.09.2024 | 12,16 | 12,16 | 11,90 | 11,93 | -1,32% | 590.844,00 |
| 19.09.2024 | 12,30 | 12,30 | 11,96 | 12,09 | 1,09% | 166.610,00 |
| 18.09.2024 | 11,84 | 12,17 | 11,81 | 11,96 | -0,17% | 226.572,00 |
| 17.09.2024 | 11,87 | 12,07 | 11,87 | 11,98 | 2,04% | 178.625,00 |
| 16.09.2024 | 11,64 | 11,77 | 11,60 | 11,74 | 0,77% | 178.396,00 |
| 13.09.2024 | 11,50 | 11,72 | 11,45 | 11,65 | 2,01% | 230.499,00 |
| 12.09.2024 | 11,35 | 11,50 | 11,30 | 11,42 | 1,42% | 190.640,00 |
| 11.09.2024 | 11,22 | 11,30 | 11,09 | 11,26 | -0,35% | 122.302,00 |
| 10.09.2024 | 11,22 | 11,32 | 11,09 | 11,30 | 0,98% | 168.829,00 |
| 09.09.2024 | 11,21 | 11,34 | 11,12 | 11,19 | 0,09% | 189.625,00 |
| 06.09.2024 | 11,49 | 11,50 | 11,07 | 11,18 | -2,87% | 210.518,00 |
| 05.09.2024 | 11,56 | 11,67 | 11,47 | 11,51 | 0,17% | 171.257,00 |
| 04.09.2024 | 11,32 | 11,63 | 11,32 | 11,49 | 1,14% | 892.824,00 |
| 03.09.2024 | 11,53 | 11,67 | 11,35 | 11,36 | -2,57% | 252.863,00 |
| 30.08.2024 | 11,73 | 11,75 | 11,61 | 11,66 | -0,34% | 456.441,00 |
| 29.08.2024 | 11,67 | 11,77 | 11,60 | 11,70 | 0,69% | 204.681,00 |
| 28.08.2024 | 11,75 | 11,92 | 11,54 | 11,62 | 0,69% | 397.362,00 |
| 27.08.2024 | 11,46 | 11,67 | 11,43 | 11,54 | 0,70% | 115.172,00 |
| 26.08.2024 | 11,54 | 11,56 | 11,36 | 11,46 | 0,00% | 139.410,00 |
| 23.08.2024 | 11,28 | 11,58 | 11,21 | 11,46 | 2,60% | 153.701,00 |
| 22.08.2024 | 11,27 | 11,29 | 11,12 | 11,17 | -0,89% | 89.047,00 |
| 21.08.2024 | 11,24 | 11,33 | 11,16 | 11,27 | 1,08% | 108.527,00 |
| 20.08.2024 | 11,22 | 11,28 | 11,14 | 11,15 | -1,06% | 141.805,00 |
| 19.08.2024 | 11,11 | 11,27 | 11,09 | 11,27 | 1,44% | 92.283,00 |
| 16.08.2024 | 10,98 | 11,15 | 10,92 | 11,11 | 0,73% | 105.851,00 |
| 15.08.2024 | 11,09 | 11,13 | 10,87 | 11,03 | 1,75% | 204.193,00 |
| 14.08.2024 | 10,97 | 10,98 | 10,75 | 10,84 | -0,91% | 105.155,00 |
| 13.08.2024 | 10,81 | 10,95 | 10,74 | 10,94 | 1,67% | 143.197,00 |
| 12.08.2024 | 10,79 | 10,88 | 10,68 | 10,76 | -0,74% | 176.043,00 |
| 09.08.2024 | 10,85 | 10,90 | 10,76 | 10,84 | -0,46% | 134.481,00 |
| 08.08.2024 | 10,68 | 10,90 | 10,65 | 10,89 | 2,64% | 162.576,00 |
| 07.08.2024 | 10,65 | 10,73 | 10,50 | 10,61 | 0,47% | 185.937,00 |
| 06.08.2024 | 10,42 | 10,65 | 10,39 | 10,56 | 1,05% | 177.533,00 |
| 05.08.2024 | 10,35 | 10,64 | 10,30 | 10,45 | -3,95% | 218.831,00 |
| 02.08.2024 | 11,12 | 11,29 | 10,85 | 10,88 | -5,72% | 354.455,00 |
| 01.08.2024 | 12,16 | 12,20 | 11,31 | 11,54 | -5,41% | 510.805,00 |
| 31.07.2024 | 11,75 | 12,61 | 11,43 | 12,20 | 10,11% | 866.824,00 |
| 30.07.2024 | 10,96 | 11,17 | 10,96 | 11,08 | 1,09% | 191.735,00 |