11,590$
0,26%
Echtzeit-Aktienkurs Accel Entertainment
Bid:
Ask:
Aktienkurse zur Accel Entertainment Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.08.2025 | 11,42 | 11,62 | 11,42 | 11,59 | 0,26% | 299.330,00 |
28.08.2025 | 11,74 | 11,81 | 11,45 | 11,56 | 0,09% | 313.239,00 |
27.08.2025 | 11,49 | 11,59 | 11,47 | 11,55 | 0,61% | 273.013,00 |
26.08.2025 | 11,39 | 11,57 | 11,39 | 11,48 | 0,00% | 415.721,00 |
25.08.2025 | 11,58 | 11,66 | 11,48 | 11,48 | -1,20% | 255.277,00 |
22.08.2025 | 11,36 | 11,80 | 11,32 | 11,62 | 2,65% | 441.010,00 |
21.08.2025 | 11,26 | 11,35 | 11,12 | 11,32 | 1,07% | 220.334,00 |
20.08.2025 | 11,08 | 11,26 | 10,98 | 11,20 | 1,27% | 829.462,00 |
19.08.2025 | 11,21 | 11,25 | 11,03 | 11,06 | -1,16% | 266.171,00 |
18.08.2025 | 11,19 | 11,37 | 11,13 | 11,19 | 0,09% | 270.076,00 |
15.08.2025 | 11,17 | 11,22 | 11,00 | 11,18 | 0,27% | 295.393,00 |
14.08.2025 | 11,35 | 11,35 | 11,11 | 11,15 | -2,36% | 231.786,00 |
13.08.2025 | 11,32 | 11,49 | 11,29 | 11,42 | 1,24% | 234.810,00 |
12.08.2025 | 11,14 | 11,34 | 11,11 | 11,28 | 1,71% | 450.402,00 |
11.08.2025 | 11,05 | 11,22 | 11,00 | 11,09 | 0,64% | 257.506,00 |
08.08.2025 | 11,11 | 11,22 | 10,98 | 11,02 | -0,72% | 542.849,00 |
07.08.2025 | 10,69 | 11,18 | 10,39 | 11,10 | 5,71% | 923.553,00 |
06.08.2025 | 11,61 | 11,63 | 10,10 | 10,50 | -15,25% | 1.430.824,00 |
05.08.2025 | 12,41 | 12,41 | 12,06 | 12,39 | 0,57% | 347.476,00 |
04.08.2025 | 12,61 | 12,65 | 12,20 | 12,32 | -1,28% | 293.974,00 |
01.08.2025 | 12,69 | 12,70 | 12,37 | 12,48 | -2,95% | 292.447,00 |
31.07.2025 | 12,96 | 12,98 | 12,72 | 12,86 | -1,00% | 243.078,00 |
30.07.2025 | 12,99 | 13,27 | 12,86 | 12,99 | 0,08% | 464.987,00 |
29.07.2025 | 12,93 | 12,98 | 12,78 | 12,98 | 1,25% | 315.496,00 |
28.07.2025 | 12,75 | 12,99 | 12,63 | 12,82 | 0,63% | 289.483,00 |
25.07.2025 | 12,48 | 12,76 | 12,40 | 12,74 | 2,49% | 264.848,00 |
24.07.2025 | 12,74 | 12,74 | 12,40 | 12,43 | -2,20% | 249.030,00 |
23.07.2025 | 12,76 | 12,84 | 12,58 | 12,71 | -0,47% | 243.530,00 |
22.07.2025 | 12,66 | 12,92 | 12,62 | 12,77 | 1,03% | 353.566,00 |
21.07.2025 | 12,27 | 12,91 | 12,16 | 12,64 | 3,69% | 798.475,00 |
18.07.2025 | 12,24 | 12,27 | 12,11 | 12,19 | -0,65% | 288.888,00 |
17.07.2025 | 12,10 | 12,39 | 12,09 | 12,27 | 1,91% | 227.743,00 |
16.07.2025 | 12,14 | 12,22 | 12,03 | 12,04 | -0,66% | 217.699,00 |
15.07.2025 | 12,33 | 12,34 | 12,03 | 12,12 | -1,14% | 265.127,00 |
14.07.2025 | 12,17 | 12,26 | 12,11 | 12,26 | 0,82% | 184.865,00 |
11.07.2025 | 12,35 | 12,35 | 12,11 | 12,16 | -2,17% | 225.928,00 |
10.07.2025 | 12,28 | 12,48 | 12,23 | 12,43 | 1,55% | 218.425,00 |
09.07.2025 | 12,20 | 12,24 | 12,09 | 12,24 | 0,66% | 125.817,00 |
08.07.2025 | 12,16 | 12,27 | 12,05 | 12,16 | 0,58% | 232.675,00 |
07.07.2025 | 12,14 | 12,25 | 12,03 | 12,09 | -0,25% | 195.135,00 |
03.07.2025 | 12,02 | 12,14 | 12,02 | 12,12 | 0,75% | 79.128,00 |
02.07.2025 | 11,97 | 12,03 | 11,87 | 12,03 | 0,08% | 206.109,00 |
01.07.2025 | 11,77 | 12,13 | 11,73 | 12,02 | 2,12% | 245.637,00 |
30.06.2025 | 11,91 | 11,93 | 11,71 | 11,77 | -1,09% | 230.401,00 |
27.06.2025 | 11,83 | 11,93 | 11,77 | 11,90 | 0,59% | 430.674,00 |
26.06.2025 | 11,55 | 11,85 | 11,55 | 11,83 | 1,63% | 325.341,00 |
25.06.2025 | 11,72 | 11,77 | 11,64 | 11,64 | -0,77% | 147.774,00 |
24.06.2025 | 11,60 | 11,75 | 11,60 | 11,73 | 2,00% | 255.942,00 |
23.06.2025 | 11,22 | 11,50 | 11,22 | 11,50 | 1,95% | 275.336,00 |
20.06.2025 | 11,37 | 11,40 | 11,23 | 11,28 | 0,09% | 413.691,00 |
18.06.2025 | 11,19 | 11,34 | 11,19 | 11,27 | 0,54% | 219.187,00 |
17.06.2025 | 11,05 | 11,26 | 11,01 | 11,21 | -0,27% | 291.109,00 |
16.06.2025 | 11,25 | 11,39 | 11,21 | 11,24 | -0,09% | 258.783,00 |
13.06.2025 | 11,53 | 11,61 | 11,24 | 11,25 | -3,85% | 234.126,00 |
12.06.2025 | 11,52 | 11,72 | 11,34 | 11,70 | 0,69% | 230.635,00 |
11.06.2025 | 11,61 | 11,77 | 11,59 | 11,62 | -0,34% | 316.489,00 |
10.06.2025 | 11,48 | 11,68 | 11,45 | 11,66 | 1,92% | 242.579,00 |
09.06.2025 | 11,33 | 11,46 | 11,30 | 11,44 | 1,42% | 238.300,00 |
06.06.2025 | 11,17 | 11,30 | 11,03 | 11,28 | 1,44% | 216.976,00 |
05.06.2025 | 11,22 | 11,24 | 11,03 | 11,12 | -0,98% | 328.834,00 |
04.06.2025 | 11,28 | 11,32 | 11,22 | 11,23 | -0,44% | 163.760,00 |
03.06.2025 | 11,21 | 11,33 | 11,18 | 11,28 | 0,36% | 241.075,00 |
02.06.2025 | 11,20 | 11,27 | 11,02 | 11,24 | 0,18% | 308.294,00 |
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 |