53,750€
0,94%
Echtzeit-Aktienkurs ACI Worldwide Inc.
Bid:
Ask:
Aktienkurse zur ACI Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 53,25 | 53,75 | 53,25 | 53,75 | 0,94% | - |
| 21.11.2024 | 52,25 | 53,25 | 51,75 | 53,25 | 2,40% | - |
| 20.11.2024 | 51,75 | 53,75 | 51,25 | 52,00 | 0,48% | 100,00 |
| 19.11.2024 | 51,50 | 51,75 | 50,75 | 51,75 | 0,49% | - |
| 18.11.2024 | 51,75 | 52,25 | 51,00 | 51,50 | -0,48% | - |
| 15.11.2024 | 52,25 | 52,25 | 51,25 | 51,75 | -0,96% | - |
| 14.11.2024 | 53,75 | 54,25 | 51,75 | 52,25 | -2,79% | - |
| 13.11.2024 | 53,25 | 54,25 | 53,25 | 53,75 | 0,94% | - |
| 12.11.2024 | 52,25 | 53,75 | 52,00 | 53,25 | 1,91% | - |
| 11.11.2024 | 54,25 | 55,50 | 52,25 | 52,25 | -3,69% | 199,00 |
| 08.11.2024 | 55,25 | 55,25 | 53,75 | 54,25 | -0,91% | 29,00 |
| 07.11.2024 | 50,75 | 55,25 | 49,70 | 54,75 | 7,88% | 50,00 |
| 06.11.2024 | 48,10 | 52,00 | 48,00 | 50,75 | 7,29% | 200,00 |
| 05.11.2024 | 46,10 | 47,30 | 45,90 | 47,30 | 2,60% | - |
| 04.11.2024 | 45,60 | 46,10 | 45,10 | 46,10 | 1,10% | - |
| 01.11.2024 | 45,20 | 46,10 | 45,20 | 45,60 | 0,66% | - |
| 31.10.2024 | 46,00 | 46,00 | 45,20 | 45,30 | -1,31% | - |
| 30.10.2024 | 45,90 | 46,60 | 45,80 | 45,90 | -0,65% | - |
| 29.10.2024 | 45,80 | 46,20 | 45,30 | 46,20 | 0,87% | - |
| 28.10.2024 | 45,20 | 46,10 | 45,10 | 45,80 | 1,33% | - |
| 25.10.2024 | 45,10 | 45,80 | 44,50 | 45,20 | 0,22% | 41,00 |
| 24.10.2024 | 45,60 | 45,90 | 44,70 | 45,10 | -1,31% | - |
| 23.10.2024 | 45,30 | 45,90 | 45,10 | 45,70 | 0,88% | - |
| 22.10.2024 | 45,60 | 45,70 | 44,90 | 45,30 | -0,66% | - |
| 21.10.2024 | 46,50 | 46,90 | 45,30 | 45,60 | -2,15% | 12,00 |
| 18.10.2024 | 48,00 | 48,10 | 46,50 | 46,60 | -2,92% | - |
| 17.10.2024 | 48,60 | 49,00 | 47,90 | 48,00 | -1,44% | - |
| 16.10.2024 | 48,40 | 49,10 | 48,30 | 48,70 | 0,62% | - |
| 15.10.2024 | 48,20 | 48,90 | 48,00 | 48,40 | 0,21% | 13,00 |
| 14.10.2024 | 48,20 | 49,45 | 47,40 | 48,30 | 0,21% | - |
| 11.10.2024 | 47,20 | 48,20 | 47,00 | 48,20 | 2,55% | 41,00 |
| 10.10.2024 | 47,20 | 47,80 | 45,80 | 47,00 | -0,42% | 222,00 |
| 09.10.2024 | 46,30 | 47,70 | 46,20 | 47,20 | 1,72% | - |
| 08.10.2024 | 45,70 | 46,50 | 45,60 | 46,40 | 1,31% | - |
| 07.10.2024 | 47,30 | 47,30 | 45,50 | 45,80 | -2,97% | 100,00 |
| 04.10.2024 | 45,40 | 47,50 | 45,30 | 47,20 | 3,96% | - |
| 03.10.2024 | 45,40 | 46,00 | 44,90 | 45,40 | 0,00% | - |
| 02.10.2024 | 45,60 | 45,70 | 45,10 | 45,40 | -0,44% | - |
| 01.10.2024 | 45,70 | 46,30 | 44,70 | 45,60 | -0,44% | - |
| 30.09.2024 | 45,00 | 45,90 | 44,60 | 45,80 | 1,78% | 7,00 |
| 27.09.2024 | 44,30 | 45,50 | 44,20 | 45,00 | 1,58% | - |
| 26.09.2024 | 44,10 | 44,90 | 43,90 | 44,30 | 0,45% | - |
| 25.09.2024 | 44,90 | 45,10 | 43,90 | 44,10 | -1,78% | - |
| 24.09.2024 | 45,30 | 45,60 | 44,90 | 44,90 | -0,88% | - |
| 23.09.2024 | 45,00 | 46,00 | 44,90 | 45,30 | 0,44% | - |
| 20.09.2024 | 44,30 | 45,50 | 44,10 | 45,10 | 1,81% | - |
| 19.09.2024 | 44,20 | 45,00 | 43,90 | 44,30 | 0,00% | - |
| 18.09.2024 | 44,10 | 45,40 | 43,60 | 44,30 | 0,45% | - |
| 17.09.2024 | 43,90 | 44,50 | 43,70 | 44,10 | 0,46% | - |
| 16.09.2024 | 43,70 | 44,10 | 43,50 | 43,90 | -0,68% | - |
| 13.09.2024 | 42,70 | 44,30 | 42,70 | 44,20 | 3,27% | - |
| 12.09.2024 | 42,70 | 43,30 | 42,50 | 42,80 | 0,23% | 70,00 |
| 11.09.2024 | 42,70 | 43,10 | 41,90 | 42,70 | 0,00% | - |
| 10.09.2024 | 43,20 | 43,80 | 42,10 | 42,70 | -1,16% | - |
| 09.09.2024 | 43,10 | 43,70 | 42,90 | 43,20 | 0,23% | - |
| 06.09.2024 | 44,10 | 44,70 | 43,10 | 43,10 | -2,27% | - |
| 05.09.2024 | 43,90 | 44,30 | 43,30 | 44,10 | 0,46% | - |
| 04.09.2024 | 44,30 | 44,90 | 43,80 | 43,90 | -0,90% | - |
| 03.09.2024 | 46,00 | 46,20 | 44,10 | 44,30 | -3,70% | - |
| 02.09.2024 | 45,60 | 46,10 | 45,50 | 46,00 | 0,88% | - |
| 30.08.2024 | 44,90 | 45,70 | 44,70 | 45,60 | 1,79% | - |
| 29.08.2024 | 44,00 | 45,10 | 43,90 | 44,80 | 1,82% | - |
| 28.08.2024 | 43,90 | 44,30 | 43,70 | 44,00 | 0,23% | - |
| 27.08.2024 | 44,10 | 44,50 | 43,70 | 43,90 | -0,45% | 21,00 |
| 26.08.2024 | 44,60 | 44,90 | 44,00 | 44,10 | -1,12% | - |
| 23.08.2024 | 43,30 | 44,70 | 43,20 | 44,60 | 3,00% | - |
| 22.08.2024 | 43,10 | 43,50 | 43,10 | 43,30 | 0,46% | - |
| 21.08.2024 | 42,90 | 43,50 | 42,60 | 43,10 | 0,23% | - |
| 20.08.2024 | 43,60 | 43,60 | 42,70 | 43,00 | -1,38% | 100,00 |
| 19.08.2024 | 43,10 | 43,60 | 42,50 | 43,60 | 1,16% | - |
| 16.08.2024 | 43,00 | 43,10 | 42,50 | 43,10 | 0,23% | - |
| 15.08.2024 | 42,60 | 43,50 | 42,50 | 43,00 | 0,70% | - |
| 14.08.2024 | 43,00 | 43,30 | 42,10 | 42,70 | -0,93% | - |
| 13.08.2024 | 41,70 | 43,10 | 41,70 | 43,10 | 3,36% | - |
| 12.08.2024 | 42,70 | 42,80 | 41,30 | 41,70 | -2,34% | 94,00 |
| 09.08.2024 | 42,70 | 42,70 | 41,60 | 42,70 | -0,23% | - |
| 08.08.2024 | 41,50 | 42,80 | 41,30 | 42,80 | 3,13% | - |
| 07.08.2024 | 42,30 | 42,70 | 41,50 | 41,50 | -1,89% | - |
| 06.08.2024 | 39,70 | 42,30 | 39,70 | 42,30 | 6,55% | - |
| 05.08.2024 | 41,10 | 41,10 | 38,00 | 39,70 | -3,41% | - |
| 02.08.2024 | 41,80 | 42,30 | 40,50 | 41,10 | -2,38% | - |
| 01.08.2024 | 40,10 | 44,80 | 39,90 | 42,10 | 5,78% | 191,00 |
| 31.07.2024 | 39,50 | 40,30 | 39,50 | 39,80 | 0,76% | - |
| 30.07.2024 | 39,90 | 40,70 | 39,10 | 39,50 | -1,00% | - |
| 29.07.2024 | 39,60 | 40,50 | 39,50 | 39,90 | 0,50% | - |
| 26.07.2024 | 39,30 | 40,10 | 38,80 | 39,70 | 1,02% | - |
| 25.07.2024 | 38,80 | 39,70 | 38,10 | 39,30 | 2,61% | - |
| 24.07.2024 | 39,30 | 39,40 | 38,30 | 38,30 | -2,54% | - |
| 23.07.2024 | 38,90 | 39,90 | 38,50 | 39,30 | 1,03% | - |
| 22.07.2024 | 38,10 | 39,40 | 37,70 | 38,90 | 2,10% | - |
| 19.07.2024 | 38,50 | 39,30 | 37,90 | 38,10 | -0,52% | - |
| 18.07.2024 | 38,90 | 39,30 | 38,30 | 38,30 | -1,54% | - |
| 17.07.2024 | 39,30 | 39,40 | 38,50 | 38,90 | -1,02% | - |
| 16.07.2024 | 37,90 | 39,50 | 37,70 | 39,30 | 3,97% | - |
| 15.07.2024 | 36,80 | 37,90 | 36,70 | 37,80 | 2,44% | - |
| 12.07.2024 | 35,80 | 37,10 | 35,80 | 36,90 | -0,54% | - |
| 11.07.2024 | 36,00 | 37,10 | 35,70 | 37,10 | 3,34% | - |
| 10.07.2024 | 36,00 | 36,30 | 35,70 | 35,90 | -0,55% | - |
| 09.07.2024 | 36,30 | 36,60 | 35,90 | 36,10 | -0,55% | - |
| 08.07.2024 | 36,30 | 36,70 | 36,30 | 36,30 | 0,00% | - |