12,235$
1,70%
Echtzeit-Aktienkurs Accel Entertainment
Bid:
Ask:
Aktienkurse zur Accel Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 11,99 | 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 |
| 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 |