10,900$
2,93%
Echtzeit-Aktienkurs Accel Entertainment
Bid:
Ask:
Aktienkurse zur Accel Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 10,73 | 10,92 | 10,69 | 10,90 | 2,93% | 204.592,00 |
| 25.07.2024 | 10,41 | 10,65 | 10,41 | 10,59 | 2,52% | 234.181,00 |
| 24.07.2024 | 10,41 | 10,51 | 10,33 | 10,33 | -1,15% | 164.090,00 |
| 23.07.2024 | 10,37 | 10,52 | 10,33 | 10,45 | 0,67% | 159.609,00 |
| 22.07.2024 | 10,22 | 10,40 | 10,22 | 10,38 | 1,57% | 215.764,00 |
| 19.07.2024 | 10,32 | 10,39 | 10,20 | 10,22 | -0,87% | 181.684,00 |
| 18.07.2024 | 10,42 | 10,52 | 10,31 | 10,31 | -1,43% | 170.501,00 |
| 17.07.2024 | 10,31 | 10,49 | 10,30 | 10,46 | 0,19% | 212.915,00 |
| 16.07.2024 | 10,64 | 10,64 | 10,26 | 10,44 | -0,29% | 356.496,00 |
| 15.07.2024 | 10,42 | 10,48 | 10,36 | 10,47 | 0,96% | 226.795,00 |
| 12.07.2024 | 10,43 | 10,52 | 10,33 | 10,37 | 0,68% | 174.996,00 |
| 11.07.2024 | 10,25 | 10,39 | 10,22 | 10,30 | 2,28% | 204.693,00 |
| 10.07.2024 | 9,91 | 10,08 | 9,88 | 10,07 | 2,13% | 134.577,00 |
| 09.07.2024 | 10,00 | 10,03 | 9,84 | 9,86 | -1,69% | 114.637,00 |
| 08.07.2024 | 9,99 | 10,11 | 9,99 | 10,03 | 0,91% | 124.329,00 |
| 05.07.2024 | 9,98 | 10,01 | 9,81 | 9,94 | -0,70% | 179.285,00 |
| 03.07.2024 | 10,02 | 10,11 | 9,94 | 10,01 | 0,10% | 98.801,00 |
| 02.07.2024 | 9,96 | 10,03 | 9,95 | 10,00 | 0,81% | 159.541,00 |
| 01.07.2024 | 10,30 | 10,33 | 9,91 | 9,92 | -3,31% | 194.653,00 |
| 28.06.2024 | 10,27 | 10,35 | 10,25 | 10,26 | 0,49% | 351.697,00 |
| 27.06.2024 | 10,13 | 10,21 | 10,11 | 10,21 | 1,39% | 135.384,00 |
| 26.06.2024 | 9,99 | 10,15 | 9,99 | 10,07 | 0,20% | 157.615,00 |
| 25.06.2024 | 10,13 | 10,16 | 9,93 | 10,05 | -0,59% | 224.904,00 |
| 24.06.2024 | 10,16 | 10,21 | 10,07 | 10,11 | -0,59% | 149.404,00 |
| 21.06.2024 | 10,02 | 10,18 | 10,02 | 10,17 | 1,60% | 312.824,00 |
| 20.06.2024 | 9,74 | 10,08 | 9,74 | 10,01 | 2,04% | 200.361,00 |
| 18.06.2024 | 9,81 | 9,92 | 9,75 | 9,81 | -0,10% | 202.743,00 |
| 17.06.2024 | 9,83 | 9,93 | 9,73 | 9,82 | -1,21% | 218.354,00 |
| 14.06.2024 | 9,96 | 10,02 | 9,83 | 9,94 | -1,78% | 366.488,00 |
| 13.06.2024 | 10,37 | 10,42 | 10,02 | 10,12 | -2,60% | 490.018,00 |
| 12.06.2024 | 10,58 | 10,60 | 10,39 | 10,39 | 0,48% | 193.110,00 |
| 11.06.2024 | 10,16 | 10,36 | 10,10 | 10,34 | 1,37% | 181.806,00 |
| 10.06.2024 | 10,08 | 10,25 | 10,07 | 10,20 | 0,39% | 217.660,00 |
| 07.06.2024 | 10,05 | 10,25 | 10,03 | 10,16 | 0,49% | 211.087,00 |
| 06.06.2024 | 10,10 | 10,17 | 10,04 | 10,11 | -0,39% | 145.674,00 |
| 05.06.2024 | 10,15 | 10,17 | 10,10 | 10,15 | 0,10% | 194.815,00 |
| 04.06.2024 | 10,05 | 10,15 | 9,98 | 10,14 | 0,70% | 251.651,00 |
| 03.06.2024 | 10,03 | 10,13 | 9,91 | 10,07 | 1,61% | 305.176,00 |
| 31.05.2024 | 9,64 | 9,96 | 9,63 | 9,91 | 3,34% | 439.406,00 |
| 30.05.2024 | 9,60 | 9,68 | 9,53 | 9,59 | 0,52% | 228.566,00 |
| 29.05.2024 | 9,47 | 9,59 | 9,37 | 9,54 | -0,52% | 263.027,00 |
| 28.05.2024 | 9,50 | 9,63 | 9,48 | 9,59 | -0,21% | 320.219,00 |
| 24.05.2024 | 9,59 | 9,70 | 9,51 | 9,61 | 0,95% | 284.758,00 |
| 23.05.2024 | 9,79 | 9,81 | 9,47 | 9,52 | -2,96% | 297.486,00 |
| 22.05.2024 | 10,01 | 10,07 | 9,80 | 9,81 | -2,19% | 209.541,00 |
| 21.05.2024 | 9,92 | 10,03 | 9,88 | 10,03 | 1,01% | 263.529,00 |
| 20.05.2024 | 10,12 | 10,18 | 9,84 | 9,93 | -1,68% | 341.222,00 |
| 17.05.2024 | 10,26 | 10,27 | 10,06 | 10,10 | -0,79% | 308.796,00 |
| 16.05.2024 | 9,86 | 10,19 | 9,78 | 10,18 | 3,56% | 651.425,00 |
| 15.05.2024 | 9,93 | 9,94 | 9,63 | 9,83 | -0,10% | 597.399,00 |
| 14.05.2024 | 10,07 | 10,13 | 9,71 | 9,84 | -1,30% | 396.739,00 |
| 13.05.2024 | 10,06 | 10,10 | 9,89 | 9,97 | -0,40% | 347.062,00 |
| 10.05.2024 | 9,95 | 10,18 | 9,74 | 10,01 | 1,01% | 550.495,00 |
| 09.05.2024 | 11,26 | 11,38 | 9,54 | 9,91 | -14,64% | 1.504.870,00 |
| 08.05.2024 | 11,41 | 11,66 | 11,37 | 11,61 | 0,96% | 299.110,00 |
| 07.05.2024 | 11,51 | 11,62 | 11,49 | 11,50 | 0,26% | 232.271,00 |
| 06.05.2024 | 11,53 | 11,58 | 11,36 | 11,47 | 0,35% | 234.904,00 |
| 03.05.2024 | 11,23 | 11,57 | 11,13 | 11,43 | 3,72% | 637.078,00 |
| 02.05.2024 | 11,02 | 11,03 | 10,85 | 11,02 | 1,38% | 235.855,00 |
| 01.05.2024 | 10,74 | 10,96 | 10,70 | 10,87 | 1,21% | 305.230,00 |
| 30.04.2024 | 11,03 | 11,03 | 10,74 | 10,74 | -3,33% | 214.522,00 |
| 29.04.2024 | 11,26 | 11,29 | 11,08 | 11,11 | -0,71% | 165.391,00 |
| 26.04.2024 | 11,33 | 11,34 | 11,18 | 11,19 | -0,97% | 145.570,00 |
| 25.04.2024 | 11,37 | 11,42 | 11,27 | 11,30 | -1,74% | 252.590,00 |
| 24.04.2024 | 11,61 | 11,67 | 11,49 | 11,50 | -1,54% | 174.029,00 |
| 23.04.2024 | 11,54 | 11,74 | 11,54 | 11,68 | 1,04% | 157.187,00 |
| 22.04.2024 | 11,44 | 11,64 | 11,44 | 11,56 | 1,67% | 177.577,00 |
| 19.04.2024 | 11,24 | 11,43 | 11,21 | 11,37 | 0,98% | 203.744,00 |
| 18.04.2024 | 11,28 | 11,36 | 11,20 | 11,26 | -0,18% | 212.615,00 |
| 17.04.2024 | 11,39 | 11,48 | 11,25 | 11,28 | 0,27% | 202.361,00 |
| 16.04.2024 | 10,84 | 11,29 | 10,77 | 11,25 | 3,12% | 288.015,00 |
| 15.04.2024 | 11,07 | 11,13 | 10,91 | 10,91 | -0,91% | 192.049,00 |
| 12.04.2024 | 11,12 | 11,17 | 10,98 | 11,01 | -1,87% | 221.395,00 |
| 11.04.2024 | 11,15 | 11,22 | 11,00 | 11,22 | 0,81% | 247.293,00 |
| 10.04.2024 | 11,43 | 11,51 | 11,07 | 11,13 | -4,55% | 315.823,00 |
| 09.04.2024 | 11,67 | 11,75 | 11,63 | 11,66 | -0,43% | 158.262,00 |
| 08.04.2024 | 11,72 | 11,77 | 11,69 | 11,71 | 0,26% | 133.755,00 |
| 05.04.2024 | 11,59 | 11,76 | 11,59 | 11,68 | 0,52% | 146.319,00 |
| 04.04.2024 | 11,99 | 12,00 | 11,60 | 11,62 | -2,02% | 181.789,00 |
| 03.04.2024 | 11,64 | 11,87 | 11,64 | 11,86 | 1,19% | 211.226,00 |
| 02.04.2024 | 11,75 | 11,78 | 11,57 | 11,72 | -1,26% | 253.038,00 |
| 01.04.2024 | 11,79 | 11,91 | 11,77 | 11,87 | 0,68% | 274.902,00 |
| 28.03.2024 | 11,82 | 11,93 | 11,77 | 11,79 | 0,17% | 219.043,00 |
| 27.03.2024 | 11,75 | 11,81 | 11,68 | 11,77 | 0,86% | 222.602,00 |
| 26.03.2024 | 11,79 | 11,82 | 11,65 | 11,67 | -0,17% | 161.589,00 |
| 25.03.2024 | 11,74 | 11,79 | 11,67 | 11,69 | -0,09% | 150.976,00 |
| 22.03.2024 | 12,01 | 12,05 | 11,70 | 11,70 | -2,34% | 205.252,00 |
| 21.03.2024 | 11,97 | 12,02 | 11,90 | 11,98 | 0,42% | 289.732,00 |
| 20.03.2024 | 11,61 | 11,96 | 11,60 | 11,93 | 2,49% | 355.064,00 |
| 19.03.2024 | 11,47 | 11,65 | 11,44 | 11,64 | 1,39% | 270.526,00 |
| 18.03.2024 | 11,34 | 11,64 | 11,31 | 11,48 | 1,23% | 455.550,00 |
| 15.03.2024 | 11,21 | 11,40 | 11,21 | 11,34 | 0,53% | 590.496,00 |
| 14.03.2024 | 11,35 | 11,48 | 11,23 | 11,28 | -1,05% | 229.322,00 |
| 13.03.2024 | 11,44 | 11,50 | 11,35 | 11,40 | -0,09% | 225.483,00 |
| 12.03.2024 | 11,47 | 11,59 | 11,38 | 11,41 | 0,09% | 257.571,00 |
| 11.03.2024 | 11,37 | 11,49 | 11,26 | 11,40 | -0,44% | 458.051,00 |
| 08.03.2024 | 11,56 | 11,65 | 11,41 | 11,45 | -0,09% | 193.255,00 |
| 07.03.2024 | 11,29 | 11,53 | 11,29 | 11,46 | 2,14% | 197.140,00 |
| 06.03.2024 | 11,29 | 11,41 | 11,20 | 11,22 | 0,36% | 273.683,00 |
| 05.03.2024 | 11,26 | 11,31 | 11,08 | 11,18 | -1,15% | 222.334,00 |