45,861$
-0,56%
Echtzeit-Aktienkurs ACI Worldwide Inc.
Bid:
Ask:
Aktienkurse zur ACI Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 45,99 | 46,26 | 45,81 | 45,81 | -0,67% | - |
| 02.06.2025 | 45,95 | 46,47 | 45,30 | 46,12 | -0,30% | 709.447,00 |
| 30.05.2025 | 46,14 | 46,47 | 45,67 | 46,26 | 0,26% | 655.526,00 |
| 29.05.2025 | 46,65 | 46,65 | 45,76 | 46,14 | -0,26% | 478.853,00 |
| 28.05.2025 | 46,51 | 47,05 | 46,24 | 46,26 | -0,71% | 687.164,00 |
| 27.05.2025 | 46,79 | 47,46 | 46,10 | 46,59 | 0,65% | 791.387,00 |
| 23.05.2025 | 45,94 | 47,08 | 45,90 | 46,29 | -0,39% | 1.010.995,00 |
| 22.05.2025 | 45,72 | 46,77 | 45,57 | 46,47 | 1,68% | 1.285.326,00 |
| 21.05.2025 | 47,41 | 47,66 | 45,51 | 45,70 | -4,37% | 1.328.083,00 |
| 20.05.2025 | 48,90 | 49,34 | 47,76 | 47,79 | -2,71% | 964.045,00 |
| 19.05.2025 | 48,32 | 49,12 | 48,32 | 49,12 | 0,51% | 573.053,00 |
| 16.05.2025 | 48,66 | 49,36 | 48,57 | 48,87 | 0,16% | 734.557,00 |
| 15.05.2025 | 49,17 | 49,60 | 48,56 | 48,79 | -0,85% | 1.043.517,00 |
| 14.05.2025 | 48,78 | 49,57 | 48,76 | 49,21 | 0,10% | 1.090.478,00 |
| 13.05.2025 | 48,86 | 49,47 | 48,25 | 49,16 | 0,82% | 1.256.362,00 |
| 12.05.2025 | 48,67 | 49,86 | 47,90 | 48,76 | 4,73% | 1.752.592,00 |
| 09.05.2025 | 48,75 | 49,02 | 46,23 | 46,56 | -3,92% | 1.424.140,00 |
| 08.05.2025 | 52,51 | 53,23 | 48,43 | 48,46 | -11,70% | 1.766.956,00 |
| 07.05.2025 | 54,82 | 55,45 | 54,28 | 54,88 | 0,83% | 688.674,00 |
| 06.05.2025 | 53,97 | 54,66 | 53,60 | 54,43 | -0,22% | 571.285,00 |
| 05.05.2025 | 54,30 | 55,15 | 54,30 | 54,55 | -0,53% | 549.847,00 |
| 02.05.2025 | 54,56 | 55,09 | 54,37 | 54,84 | 1,73% | 577.764,00 |
| 01.05.2025 | 53,67 | 54,28 | 53,16 | 53,91 | 1,03% | 830.809,00 |
| 30.04.2025 | 52,78 | 53,69 | 52,30 | 53,36 | -0,30% | 673.710,00 |
| 29.04.2025 | 52,55 | 53,77 | 52,55 | 53,52 | 1,40% | 807.328,00 |
| 28.04.2025 | 52,50 | 53,33 | 52,35 | 52,78 | 0,74% | 623.917,00 |
| 25.04.2025 | 51,87 | 52,62 | 51,62 | 52,39 | 0,69% | 571.023,00 |
| 24.04.2025 | 51,84 | 52,70 | 51,84 | 52,03 | 0,74% | 546.343,00 |
| 23.04.2025 | 52,20 | 53,14 | 51,51 | 51,65 | 1,16% | 607.654,00 |
| 22.04.2025 | 50,74 | 51,58 | 50,38 | 51,06 | 2,67% | 927.852,00 |
| 21.04.2025 | 50,35 | 50,56 | 49,03 | 49,73 | -2,38% | 434.556,00 |
| 17.04.2025 | 51,34 | 51,70 | 50,73 | 50,94 | -0,72% | 472.855,00 |
| 16.04.2025 | 51,62 | 52,18 | 50,80 | 51,31 | -1,74% | 482.111,00 |
| 15.04.2025 | 52,19 | 52,83 | 51,91 | 52,22 | 0,17% | 541.410,00 |
| 14.04.2025 | 53,00 | 53,13 | 51,82 | 52,13 | 0,48% | 564.457,00 |
| 11.04.2025 | 50,71 | 52,03 | 49,70 | 51,88 | 1,87% | 712.326,00 |
| 10.04.2025 | 51,74 | 52,25 | 49,75 | 50,93 | -4,48% | 965.646,00 |
| 09.04.2025 | 47,61 | 53,86 | 47,22 | 53,32 | 11,08% | 1.134.202,00 |
| 08.04.2025 | 51,86 | 52,51 | 47,46 | 48,00 | -3,42% | 1.714.595,00 |
| 07.04.2025 | 47,81 | 52,47 | 47,00 | 49,70 | -0,96% | 1.322.926,00 |
| 04.04.2025 | 51,10 | 52,42 | 49,78 | 50,18 | -6,15% | 1.012.012,00 |
| 03.04.2025 | 54,59 | 55,87 | 53,33 | 53,47 | -6,47% | 1.037.169,00 |
| 02.04.2025 | 55,68 | 57,49 | 55,00 | 57,17 | 0,83% | 930.179,00 |
| 01.04.2025 | 54,39 | 57,00 | 54,09 | 56,70 | 3,50% | 1.310.838,00 |
| 31.03.2025 | 53,65 | 54,99 | 53,22 | 54,78 | 0,92% | 995.394,00 |
| 28.03.2025 | 54,91 | 55,42 | 53,67 | 54,28 | -1,61% | 595.550,00 |
| 27.03.2025 | 55,02 | 55,40 | 54,12 | 55,17 | 0,16% | 424.548,00 |
| 26.03.2025 | 55,26 | 55,87 | 54,65 | 55,08 | -0,33% | 458.478,00 |
| 25.03.2025 | 54,68 | 55,83 | 54,50 | 55,26 | 1,52% | 427.456,00 |
| 24.03.2025 | 54,04 | 54,64 | 53,84 | 54,43 | 2,60% | 522.283,00 |
| 21.03.2025 | 52,92 | 53,36 | 52,20 | 53,05 | -0,84% | 1.260.094,00 |
| 20.03.2025 | 53,07 | 54,05 | 53,07 | 53,50 | -0,07% | 411.347,00 |
| 19.03.2025 | 52,58 | 53,90 | 52,53 | 53,54 | 1,94% | 448.775,00 |
| 18.03.2025 | 53,00 | 53,15 | 52,38 | 52,52 | -1,39% | 877.337,00 |
| 17.03.2025 | 52,76 | 53,66 | 52,42 | 53,26 | 0,64% | 488.907,00 |
| 14.03.2025 | 51,67 | 53,29 | 51,25 | 52,92 | 3,64% | 551.201,00 |
| 13.03.2025 | 51,39 | 51,56 | 50,71 | 51,06 | -1,07% | 494.690,00 |
| 12.03.2025 | 51,90 | 52,68 | 51,27 | 51,61 | -0,41% | 650.536,00 |
| 11.03.2025 | 51,69 | 52,62 | 51,57 | 51,82 | 0,25% | 636.065,00 |
| 10.03.2025 | 52,27 | 52,39 | 51,24 | 51,69 | -2,86% | 812.427,00 |
| 07.03.2025 | 52,78 | 53,69 | 51,60 | 53,21 | 0,62% | 553.462,00 |
| 06.03.2025 | 53,22 | 54,78 | 52,34 | 52,88 | -2,44% | 700.874,00 |
| 05.03.2025 | 53,63 | 54,64 | 53,21 | 54,20 | 0,93% | 644.267,00 |
| 04.03.2025 | 54,38 | 55,17 | 53,13 | 53,70 | -2,27% | 839.374,00 |
| 03.03.2025 | 57,36 | 58,14 | 54,72 | 54,95 | -4,18% | 1.110.898,00 |
| 28.02.2025 | 54,50 | 57,38 | 54,25 | 57,35 | 5,27% | 1.482.232,00 |
| 27.02.2025 | 51,37 | 54,98 | 50,93 | 54,48 | 7,71% | 1.530.411,00 |
| 26.02.2025 | 50,56 | 51,67 | 50,40 | 50,58 | 0,08% | 695.979,00 |
| 25.02.2025 | 50,34 | 50,98 | 49,81 | 50,54 | 0,38% | 470.534,00 |
| 24.02.2025 | 50,75 | 51,03 | 49,68 | 50,35 | -0,42% | 843.707,00 |
| 21.02.2025 | 51,87 | 52,16 | 50,49 | 50,56 | -2,21% | 818.499,00 |
| 20.02.2025 | 51,94 | 52,16 | 50,85 | 51,70 | -0,96% | 461.453,00 |
| 19.02.2025 | 52,61 | 53,00 | 51,57 | 52,20 | -1,01% | 651.896,00 |
| 18.02.2025 | 52,38 | 52,73 | 51,94 | 52,73 | 0,12% | 337.123,00 |
| 17.02.2025 | 53,18 | 53,18 | 52,67 | 52,67 | 0,30% | - |
| 14.02.2025 | 52,74 | 53,24 | 52,17 | 52,51 | -0,06% | 452.564,00 |
| 13.02.2025 | 52,17 | 52,71 | 51,44 | 52,54 | 1,78% | 437.516,00 |
| 12.02.2025 | 51,49 | 51,98 | 51,02 | 51,62 | -1,32% | 407.900,00 |
| 11.02.2025 | 52,44 | 52,77 | 51,92 | 52,31 | -1,25% | 502.544,00 |
| 10.02.2025 | 53,15 | 53,51 | 52,69 | 52,97 | 0,15% | 557.474,00 |
| 07.02.2025 | 54,15 | 54,15 | 52,73 | 52,89 | -2,11% | 564.593,00 |
| 06.02.2025 | 55,29 | 55,30 | 53,47 | 54,03 | -1,46% | 662.053,00 |
| 05.02.2025 | 53,90 | 55,12 | 53,10 | 54,83 | 2,10% | 774.955,00 |
| 04.02.2025 | 53,40 | 54,16 | 53,40 | 53,70 | 0,54% | 467.965,00 |
| 03.02.2025 | 52,31 | 53,65 | 51,60 | 53,41 | -0,26% | 1.258.118,00 |
| 31.01.2025 | 54,47 | 54,71 | 53,26 | 53,55 | -1,47% | 527.855,00 |
| 30.01.2025 | 53,89 | 55,33 | 53,86 | 54,35 | 1,23% | 619.632,00 |
| 29.01.2025 | 53,63 | 54,31 | 53,26 | 53,69 | -0,46% | 493.243,00 |
| 28.01.2025 | 53,13 | 54,39 | 52,64 | 53,94 | 1,30% | 481.477,00 |
| 27.01.2025 | 51,69 | 53,62 | 51,55 | 53,25 | 2,03% | 595.142,00 |
| 24.01.2025 | 52,51 | 52,56 | 51,71 | 52,19 | -0,59% | 564.976,00 |
| 23.01.2025 | 52,66 | 53,03 | 51,92 | 52,50 | -0,72% | 1.095.278,00 |
| 22.01.2025 | 54,53 | 54,86 | 52,69 | 52,88 | -3,04% | 618.532,00 |
| 21.01.2025 | 54,49 | 55,08 | 54,00 | 54,54 | 1,30% | 507.412,00 |
| 17.01.2025 | 55,37 | 55,39 | 53,30 | 53,84 | -0,92% | 576.526,00 |
| 16.01.2025 | 53,57 | 54,80 | 53,57 | 54,34 | 1,61% | 876.358,00 |
| 15.01.2025 | 53,46 | 53,79 | 52,41 | 53,48 | 2,06% | 610.782,00 |
| 14.01.2025 | 52,21 | 52,80 | 51,63 | 52,40 | 1,51% | 477.962,00 |
| 13.01.2025 | 50,36 | 51,70 | 50,30 | 51,62 | 0,55% | 588.650,00 |
| 10.01.2025 | 51,12 | 51,80 | 50,88 | 51,34 | -1,50% | 737.377,00 |