11,040$
-1,87%
Echtzeit-Aktienkurs Accel Entertainment
Bid:
Ask:
Aktienkurse zur Accel Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,07 | 11,23 | 11,01 | 11,05 | -1,78% | 23.855,00 |
| 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 |
| 03.01.2025 | 10,61 | 10,63 | 10,48 | 10,62 | 0,47% | 112.231,00 |
| 02.01.2025 | 10,82 | 10,91 | 10,56 | 10,57 | -1,03% | 264.711,00 |
| 31.12.2024 | 10,60 | 10,76 | 10,60 | 10,68 | 1,04% | 141.742,00 |
| 30.12.2024 | 10,55 | 10,70 | 10,48 | 10,57 | -0,66% | 125.479,00 |
| 27.12.2024 | 10,77 | 10,85 | 10,56 | 10,64 | -2,21% | 167.755,00 |
| 26.12.2024 | 10,59 | 10,91 | 10,58 | 10,88 | 1,59% | 163.203,00 |
| 24.12.2024 | 10,50 | 10,73 | 10,43 | 10,71 | 1,90% | 111.297,00 |
| 23.12.2024 | 10,49 | 10,54 | 10,39 | 10,51 | -0,38% | 229.415,00 |
| 20.12.2024 | 10,59 | 10,84 | 10,47 | 10,55 | -1,68% | 430.740,00 |
| 19.12.2024 | 10,93 | 11,02 | 10,69 | 10,73 | -0,83% | 274.229,00 |
| 18.12.2024 | 11,45 | 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 |