38,100€
Echtzeit-Aktienkurs ACI Worldwide Inc.
Bid:
Ask:
Aktienkurse zur ACI Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 38,20 | 38,30 | 38,10 | 38,20 | 0,26% | - |
| 16.07.2025 | 37,50 | 38,60 | 37,40 | 38,10 | 1,06% | - |
| 15.07.2025 | 38,10 | 38,60 | 37,60 | 37,70 | -1,05% | - |
| 14.07.2025 | 37,50 | 38,60 | 37,10 | 38,10 | 1,60% | - |
| 11.07.2025 | 38,40 | 38,60 | 37,40 | 37,50 | -2,60% | - |
| 10.07.2025 | 38,60 | 39,10 | 38,20 | 38,50 | -0,52% | - |
| 09.07.2025 | 39,20 | 39,80 | 38,40 | 38,70 | -1,78% | - |
| 08.07.2025 | 38,70 | 40,00 | 38,70 | 39,40 | 1,81% | - |
| 07.07.2025 | 39,30 | 39,60 | 38,60 | 38,70 | -1,02% | - |
| 04.07.2025 | 38,90 | 39,10 | 38,90 | 39,10 | -1,26% | - |
| 03.07.2025 | 38,60 | 39,60 | 38,50 | 39,60 | 2,86% | - |
| 02.07.2025 | 39,30 | 39,30 | 38,00 | 38,50 | -1,03% | - |
| 01.07.2025 | 39,00 | 39,80 | 38,40 | 38,90 | 0,00% | - |
| 30.06.2025 | 39,00 | 39,80 | 38,70 | 38,90 | 0,00% | - |
| 27.06.2025 | 38,60 | 39,20 | 38,40 | 38,90 | 0,00% | - |
| 26.06.2025 | 38,40 | 39,30 | 38,20 | 38,90 | 0,52% | - |
| 25.06.2025 | 39,40 | 39,90 | 38,40 | 38,70 | -2,52% | - |
| 24.06.2025 | 39,30 | 40,00 | 38,80 | 39,70 | 1,02% | - |
| 23.06.2025 | 38,40 | 39,30 | 38,20 | 39,30 | 1,55% | - |
| 20.06.2025 | 38,40 | 39,50 | 38,20 | 38,70 | 0,52% | - |
| 19.06.2025 | 38,60 | 38,90 | 38,50 | 38,50 | -1,53% | - |
| 18.06.2025 | 39,10 | 39,80 | 38,80 | 39,10 | 0,00% | - |
| 17.06.2025 | 39,30 | 39,80 | 38,70 | 39,10 | -1,01% | - |
| 16.06.2025 | 39,10 | 39,90 | 38,80 | 39,50 | 1,02% | - |
| 13.06.2025 | 39,80 | 40,50 | 38,80 | 39,10 | -3,46% | 50,00 |
| 12.06.2025 | 40,70 | 41,00 | 40,20 | 40,50 | -0,74% | - |
| 11.06.2025 | 41,40 | 42,00 | 40,80 | 40,80 | -1,69% | - |
| 10.06.2025 | 41,90 | 42,40 | 41,00 | 41,50 | -0,72% | - |
| 09.06.2025 | 41,30 | 42,00 | 41,00 | 41,80 | 0,72% | - |
| 06.06.2025 | 41,10 | 42,10 | 40,80 | 41,50 | 0,97% | - |
| 05.06.2025 | 40,90 | 41,40 | 40,40 | 41,10 | 0,49% | - |
| 04.06.2025 | 41,20 | 41,80 | 40,40 | 40,90 | -0,49% | - |
| 03.06.2025 | 40,30 | 41,60 | 40,10 | 41,10 | 1,99% | - |
| 02.06.2025 | 40,20 | 40,60 | 39,40 | 40,30 | -0,98% | - |
| 30.05.2025 | 40,40 | 41,00 | 40,10 | 40,70 | 0,25% | - |
| 29.05.2025 | 41,70 | 41,90 | 40,20 | 40,60 | -0,73% | - |
| 28.05.2025 | 40,80 | 41,90 | 40,80 | 40,90 | -0,49% | 40,00 |
| 27.05.2025 | 40,80 | 42,00 | 40,40 | 41,10 | 0,00% | - |
| 26.05.2025 | 40,60 | 41,10 | 40,60 | 41,10 | 0,98% | - |
| 23.05.2025 | 40,80 | 41,60 | 40,40 | 40,70 | -1,69% | - |
| 22.05.2025 | 40,00 | 41,60 | 39,70 | 41,40 | 2,73% | - |
| 21.05.2025 | 42,00 | 42,20 | 40,00 | 40,30 | -4,50% | - |
| 20.05.2025 | 43,50 | 44,40 | 42,20 | 42,20 | -3,43% | - |
| 19.05.2025 | 43,40 | 43,80 | 42,40 | 43,70 | -0,46% | - |
| 16.05.2025 | 43,50 | 44,40 | 43,30 | 43,90 | 0,46% | - |
| 15.05.2025 | 43,40 | 44,40 | 43,20 | 43,70 | -0,91% | - |
| 14.05.2025 | 43,90 | 44,40 | 43,40 | 44,10 | 0,46% | - |
| 13.05.2025 | 43,40 | 44,80 | 43,20 | 43,90 | 0,00% | - |
| 12.05.2025 | 41,90 | 45,00 | 41,90 | 43,90 | 6,30% | - |
| 09.05.2025 | 43,30 | 43,60 | 41,00 | 41,30 | -4,18% | - |
| 08.05.2025 | 48,40 | 51,25 | 43,00 | 43,10 | -11,13% | - |
| 07.05.2025 | 48,10 | 49,00 | 47,60 | 48,50 | 1,25% | - |
| 06.05.2025 | 48,10 | 48,20 | 47,60 | 47,90 | -0,21% | - |
| 05.05.2025 | 48,20 | 48,80 | 47,60 | 48,00 | -1,03% | - |
| 02.05.2025 | 47,60 | 49,00 | 47,20 | 48,50 | 2,97% | - |
| 30.04.2025 | 47,10 | 47,60 | 45,80 | 47,10 | 0,64% | - |
| 29.04.2025 | 46,40 | 47,40 | 45,70 | 46,80 | 0,86% | - |
| 28.04.2025 | 45,90 | 47,40 | 45,80 | 46,40 | 0,65% | - |
| 25.04.2025 | 46,00 | 46,70 | 45,20 | 46,10 | 0,88% | - |
| 24.04.2025 | 45,40 | 46,60 | 45,00 | 45,70 | 0,44% | - |
| 23.04.2025 | 45,40 | 47,00 | 44,60 | 45,50 | 1,79% | - |
| 22.04.2025 | 43,00 | 45,20 | 43,00 | 44,70 | 0,00% | - |
| 17.04.2025 | 45,50 | 45,80 | 44,60 | 44,70 | -0,89% | - |
| 16.04.2025 | 45,60 | 46,20 | 44,40 | 45,10 | -2,59% | - |
| 15.04.2025 | 45,80 | 47,35 | 45,70 | 46,30 | 0,87% | - |
| 14.04.2025 | 45,80 | 47,00 | 45,40 | 45,90 | 0,44% | - |
| 11.04.2025 | 45,60 | 46,20 | 43,40 | 45,70 | 0,44% | - |
| 10.04.2025 | 48,60 | 48,80 | 44,30 | 45,50 | -6,57% | - |
| 09.04.2025 | 42,70 | 49,40 | 42,10 | 48,70 | 10,93% | - |
| 08.04.2025 | 46,00 | 48,10 | 43,20 | 43,90 | -3,52% | - |
| 07.04.2025 | 44,30 | 48,00 | 42,90 | 45,50 | -0,66% | - |
| 04.04.2025 | 48,10 | 48,40 | 45,40 | 45,80 | -5,57% | - |
| 03.04.2025 | 51,25 | 51,25 | 47,70 | 48,50 | -8,06% | - |
| 02.04.2025 | 52,25 | 52,75 | 51,00 | 52,75 | 0,00% | - |
| 01.04.2025 | 50,00 | 52,75 | 49,95 | 52,75 | 3,94% | - |
| 31.03.2025 | 50,05 | 50,75 | 49,00 | 50,75 | 5,40% | - |
| 28.03.2025 | 51,00 | 51,25 | 48,15 | 48,15 | -8,02% | - |
| 27.03.2025 | 51,00 | 52,85 | 50,25 | 52,35 | 1,26% | - |
| 26.03.2025 | 51,25 | 52,95 | 50,75 | 51,70 | 2,48% | - |
| 25.03.2025 | 50,25 | 51,75 | 49,80 | 50,45 | 0,10% | - |
| 24.03.2025 | 49,20 | 52,30 | 49,10 | 50,40 | -2,23% | - |
| 21.03.2025 | 49,30 | 51,55 | 48,20 | 51,55 | 3,20% | - |
| 20.03.2025 | 49,30 | 50,05 | 48,70 | 49,95 | 2,46% | - |
| 19.03.2025 | 48,10 | 49,60 | 48,10 | 48,75 | 7,62% | - |
| 18.03.2025 | 48,70 | 49,00 | 45,30 | 45,30 | -10,30% | - |
| 17.03.2025 | 48,30 | 50,75 | 47,90 | 50,50 | 4,55% | - |
| 14.03.2025 | 47,10 | 49,20 | 46,90 | 48,30 | -0,21% | - |
| 13.03.2025 | 47,40 | 48,65 | 46,50 | 48,40 | 3,42% | - |
| 12.03.2025 | 47,40 | 48,40 | 45,00 | 46,80 | 0,00% | - |
| 11.03.2025 | 47,70 | 48,30 | 46,80 | 46,80 | -4,39% | - |
| 10.03.2025 | 49,00 | 49,05 | 47,00 | 48,95 | -0,31% | - |
| 07.03.2025 | 48,80 | 49,60 | 47,40 | 49,10 | 0,00% | - |
| 06.03.2025 | 50,15 | 50,75 | 48,40 | 49,10 | -2,29% | - |
| 05.03.2025 | 50,75 | 51,00 | 49,00 | 50,25 | -0,99% | - |
| 04.03.2025 | 52,25 | 52,75 | 50,40 | 50,75 | -3,79% | 9,00 |
| 03.03.2025 | 55,25 | 55,25 | 52,25 | 52,75 | -4,52% | 20,00 |
| 28.02.2025 | 52,25 | 55,25 | 51,75 | 55,25 | 5,74% | 30,00 |
| 27.02.2025 | 48,40 | 52,75 | 48,40 | 52,25 | 8,18% | - |
| 26.02.2025 | 48,20 | 49,40 | 47,80 | 48,30 | 0,42% | - |
| 25.02.2025 | 48,10 | 48,60 | 47,20 | 48,10 | 0,00% | - |