11,224$
-0,23%
Echtzeit-Aktienkurs Accel Entertainment
Bid:
Ask:
Aktienkurse zur Accel Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 11,23 | 11,32 | 11,18 | 11,22 | -0,27% | 274.405,00 |
| 29.05.2025 | 11,23 | 11,30 | 11,15 | 11,25 | 0,27% | 183.702,00 |
| 28.05.2025 | 11,37 | 11,37 | 11,14 | 11,22 | -0,71% | 210.760,00 |
| 27.05.2025 | 11,31 | 11,34 | 11,25 | 11,30 | 0,71% | 275.750,00 |
| 23.05.2025 | 11,10 | 11,23 | 11,09 | 11,22 | 0,18% | 197.699,00 |
| 22.05.2025 | 11,26 | 11,28 | 11,12 | 11,20 | -0,88% | 206.589,00 |
| 21.05.2025 | 11,26 | 11,35 | 11,20 | 11,30 | -0,35% | 278.070,00 |
| 20.05.2025 | 11,37 | 11,37 | 11,25 | 11,34 | -1,05% | 212.766,00 |
| 19.05.2025 | 11,58 | 11,64 | 11,43 | 11,46 | -2,13% | 233.174,00 |
| 16.05.2025 | 11,66 | 11,80 | 11,64 | 11,71 | -0,85% | 296.164,00 |
| 15.05.2025 | 11,70 | 11,81 | 11,60 | 11,81 | 0,77% | 284.299,00 |
| 14.05.2025 | 11,82 | 11,82 | 11,67 | 11,72 | -0,93% | 266.925,00 |
| 13.05.2025 | 11,68 | 11,89 | 11,64 | 11,83 | 1,28% | 395.141,00 |
| 12.05.2025 | 11,83 | 11,91 | 11,63 | 11,68 | 2,46% | 320.494,00 |
| 09.05.2025 | 11,36 | 11,45 | 11,29 | 11,40 | 0,18% | 267.015,00 |
| 08.05.2025 | 11,57 | 11,69 | 11,37 | 11,38 | -1,64% | 437.417,00 |
| 07.05.2025 | 11,30 | 11,63 | 11,30 | 11,57 | 2,75% | 743.320,00 |
| 06.05.2025 | 11,40 | 11,76 | 10,97 | 11,26 | 4,74% | 774.919,00 |
| 05.05.2025 | 10,60 | 10,78 | 10,54 | 10,75 | 0,94% | 517.535,00 |
| 02.05.2025 | 10,52 | 10,65 | 10,45 | 10,65 | 1,33% | 412.231,00 |
| 01.05.2025 | 10,36 | 10,52 | 10,25 | 10,51 | 2,04% | 538.158,00 |
| 30.04.2025 | 10,79 | 10,92 | 10,16 | 10,30 | -7,12% | 954.237,00 |
| 29.04.2025 | 11,11 | 11,15 | 11,01 | 11,09 | -0,18% | 213.272,00 |
| 28.04.2025 | 11,11 | 11,13 | 10,93 | 11,11 | 0,18% | 350.515,00 |
| 25.04.2025 | 11,16 | 11,23 | 10,99 | 11,09 | -1,42% | 320.305,00 |
| 24.04.2025 | 11,19 | 11,27 | 11,09 | 11,25 | 0,72% | 470.520,00 |
| 23.04.2025 | 11,45 | 11,56 | 11,08 | 11,17 | -1,15% | 512.339,00 |
| 22.04.2025 | 11,19 | 11,32 | 11,05 | 11,30 | 2,63% | 506.453,00 |
| 21.04.2025 | 11,02 | 11,09 | 10,89 | 11,01 | -0,36% | 327.063,00 |
| 17.04.2025 | 11,16 | 11,31 | 11,01 | 11,05 | -1,34% | 345.406,00 |
| 16.04.2025 | 11,21 | 11,30 | 11,10 | 11,20 | -0,53% | 343.009,00 |
| 15.04.2025 | 11,00 | 11,28 | 10,94 | 11,26 | 2,09% | 380.774,00 |
| 14.04.2025 | 11,02 | 11,08 | 10,79 | 11,03 | 0,64% | 542.147,00 |
| 11.04.2025 | 10,65 | 10,98 | 10,65 | 10,96 | 2,05% | 653.529,00 |
| 10.04.2025 | 10,55 | 10,85 | 10,50 | 10,74 | 0,37% | 927.193,00 |
| 09.04.2025 | 9,91 | 10,89 | 9,90 | 10,70 | 7,21% | 863.208,00 |
| 08.04.2025 | 9,94 | 10,28 | 9,80 | 9,98 | 1,73% | 1.052.812,00 |
| 07.04.2025 | 9,21 | 10,00 | 9,17 | 9,81 | 2,51% | 995.497,00 |
| 04.04.2025 | 9,30 | 9,65 | 9,02 | 9,57 | -1,24% | 1.115.959,00 |
| 03.04.2025 | 9,87 | 9,87 | 9,56 | 9,69 | -5,19% | 390.902,00 |
| 02.04.2025 | 9,97 | 10,24 | 9,90 | 10,22 | 2,20% | 238.803,00 |
| 01.04.2025 | 9,94 | 10,01 | 9,84 | 10,00 | 0,81% | 304.832,00 |
| 31.03.2025 | 9,83 | 9,98 | 9,73 | 9,92 | -0,50% | 365.894,00 |
| 28.03.2025 | 10,21 | 10,23 | 9,90 | 9,97 | -2,64% | 266.794,00 |
| 27.03.2025 | 10,26 | 10,26 | 10,16 | 10,24 | 0,20% | 251.042,00 |
| 26.03.2025 | 10,18 | 10,23 | 10,12 | 10,22 | 0,99% | 219.783,00 |
| 25.03.2025 | 10,14 | 10,21 | 10,10 | 10,12 | -0,49% | 235.818,00 |
| 24.03.2025 | 10,00 | 10,21 | 10,00 | 10,17 | 2,52% | 218.256,00 |
| 21.03.2025 | 9,90 | 9,95 | 9,75 | 9,92 | -1,10% | 669.237,00 |
| 20.03.2025 | 10,06 | 10,23 | 9,99 | 10,03 | -0,59% | 436.837,00 |
| 19.03.2025 | 9,94 | 10,14 | 9,85 | 10,09 | 1,82% | 300.317,00 |
| 18.03.2025 | 9,81 | 9,98 | 9,75 | 9,91 | 0,92% | 506.069,00 |
| 17.03.2025 | 9,84 | 9,96 | 9,75 | 9,82 | 0,00% | 269.330,00 |
| 14.03.2025 | 9,75 | 9,88 | 9,66 | 9,82 | 2,19% | 247.223,00 |
| 13.03.2025 | 9,93 | 9,97 | 9,61 | 9,61 | -3,22% | 376.809,00 |
| 12.03.2025 | 10,04 | 10,05 | 9,76 | 9,93 | -0,10% | 359.683,00 |
| 11.03.2025 | 9,97 | 10,06 | 9,85 | 9,94 | -0,60% | 385.909,00 |
| 10.03.2025 | 10,03 | 10,09 | 9,89 | 10,00 | -1,38% | 468.174,00 |
| 07.03.2025 | 10,17 | 10,26 | 9,88 | 10,14 | -0,29% | 402.685,00 |
| 06.03.2025 | 10,29 | 10,40 | 10,16 | 10,17 | -2,49% | 416.292,00 |
| 05.03.2025 | 10,40 | 10,52 | 10,31 | 10,43 | 0,87% | 716.024,00 |
| 04.03.2025 | 10,52 | 10,52 | 10,28 | 10,34 | -3,00% | 404.591,00 |
| 03.03.2025 | 10,66 | 10,97 | 10,60 | 10,66 | -1,02% | 419.605,00 |
| 28.02.2025 | 11,19 | 11,39 | 10,13 | 10,77 | -8,03% | 764.590,00 |
| 27.02.2025 | 11,83 | 11,83 | 11,68 | 11,71 | -1,26% | 253.940,00 |
| 26.02.2025 | 11,85 | 12,00 | 11,78 | 11,86 | 0,42% | 187.765,00 |
| 25.02.2025 | 11,88 | 11,96 | 11,70 | 11,81 | -0,92% | 220.467,00 |
| 24.02.2025 | 11,98 | 12,09 | 11,77 | 11,92 | -0,83% | 382.221,00 |
| 21.02.2025 | 12,55 | 12,62 | 11,98 | 12,02 | -3,61% | 408.951,00 |
| 20.02.2025 | 12,29 | 12,53 | 12,19 | 12,47 | 0,97% | 237.345,00 |
| 19.02.2025 | 12,33 | 12,35 | 12,11 | 12,35 | -0,64% | 402.996,00 |
| 18.02.2025 | 12,46 | 12,48 | 12,23 | 12,43 | 1,72% | 555.151,00 |
| 14.02.2025 | 12,14 | 12,31 | 12,05 | 12,22 | 1,24% | 417.792,00 |
| 13.02.2025 | 11,78 | 12,17 | 11,78 | 12,07 | 2,90% | 370.247,00 |
| 12.02.2025 | 11,69 | 11,84 | 11,59 | 11,73 | -0,76% | 359.698,00 |
| 11.02.2025 | 11,52 | 11,91 | 11,52 | 11,82 | 1,72% | 269.532,00 |
| 10.02.2025 | 11,68 | 11,71 | 11,56 | 11,62 | 0,09% | 165.849,00 |
| 07.02.2025 | 12,01 | 12,01 | 11,58 | 11,61 | -3,09% | 282.675,00 |
| 06.02.2025 | 11,58 | 11,99 | 11,58 | 11,98 | 4,08% | 350.777,00 |
| 05.02.2025 | 11,62 | 11,65 | 11,44 | 11,51 | -0,43% | 277.366,00 |
| 04.02.2025 | 11,10 | 11,58 | 11,01 | 11,56 | 3,49% | 241.096,00 |
| 03.02.2025 | 10,86 | 11,31 | 10,81 | 11,17 | -0,89% | 695.227,00 |
| 31.01.2025 | 11,25 | 11,33 | 11,14 | 11,27 | 0,09% | 269.309,00 |
| 30.01.2025 | 11,50 | 11,52 | 11,22 | 11,26 | -0,62% | 220.770,00 |
| 29.01.2025 | 11,38 | 11,38 | 11,19 | 11,33 | -0,35% | 137.999,00 |
| 28.01.2025 | 11,22 | 11,46 | 11,21 | 11,37 | 1,16% | 253.379,00 |
| 27.01.2025 | 11,15 | 11,32 | 11,15 | 11,24 | 0,81% | 245.798,00 |
| 24.01.2025 | 11,31 | 11,36 | 11,13 | 11,15 | -1,41% | 157.092,00 |
| 23.01.2025 | 11,28 | 11,38 | 11,20 | 11,31 | 0,00% | 216.149,00 |
| 22.01.2025 | 11,46 | 11,56 | 11,18 | 11,31 | 2,35% | 327.271,00 |
| 21.01.2025 | 10,82 | 11,20 | 10,82 | 11,05 | 3,08% | 602.539,00 |
| 17.01.2025 | 10,73 | 10,74 | 10,62 | 10,72 | 0,85% | 163.065,00 |
| 16.01.2025 | 10,63 | 10,67 | 10,54 | 10,63 | -0,09% | 127.687,00 |
| 15.01.2025 | 10,66 | 10,78 | 10,52 | 10,64 | 1,04% | 196.273,00 |
| 14.01.2025 | 10,40 | 10,55 | 10,36 | 10,53 | 1,64% | 189.607,00 |
| 13.01.2025 | 10,19 | 10,39 | 10,12 | 10,36 | 0,97% | 415.399,00 |
| 10.01.2025 | 10,33 | 10,38 | 10,08 | 10,26 | -2,38% | 194.674,00 |
| 08.01.2025 | 10,38 | 10,52 | 10,37 | 10,51 | 0,86% | 151.277,00 |
| 07.01.2025 | 10,43 | 10,60 | 10,38 | 10,42 | -0,10% | 197.451,00 |
| 06.01.2025 | 10,66 | 10,68 | 10,42 | 10,43 | -1,79% | 163.108,00 |