58,946$
-1,15%
Echtzeit-Aktienkurs ACI Worldwide Inc.
Bid:
Ask:
Aktienkurse zur ACI Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 60,87 | 63,10 | 58,55 | 59,52 | 0,69% | 2.189.036,00 |
| 04.11.2026 | 59,12 | 59,98 | 58,52 | 59,11 | 1,04% | 1.982.056,00 |
| 03.11.2026 | 58,40 | 59,42 | 57,46 | 58,50 | 0,12% | 1.073.411,00 |
| 02.11.2026 | 56,25 | 58,74 | 56,25 | 58,43 | 3,71% | 862.030,00 |
| 30.10.2026 | 56,45 | 56,45 | 55,44 | 56,34 | 1,15% | 596.880,00 |
| 29.10.2026 | 55,29 | 55,87 | 54,48 | 55,70 | 0,91% | 656.399,00 |
| 28.10.2026 | 54,55 | 55,23 | 53,89 | 55,20 | 0,99% | 740.383,00 |
| 27.10.2026 | 55,30 | 55,69 | 54,50 | 54,66 | -1,83% | 1.015.353,00 |
| 26.10.2026 | 55,91 | 56,70 | 55,28 | 55,68 | -0,36% | 850.704,00 |
| 23.10.2026 | 55,57 | 56,18 | 54,94 | 55,88 | -0,59% | 833.107,00 |
| 22.10.2026 | 54,76 | 56,34 | 53,69 | 56,21 | 4,40% | 1.020.777,00 |
| 21.10.2026 | 54,54 | 54,70 | 53,82 | 53,84 | -1,39% | 740.552,00 |
| 20.10.2026 | 52,76 | 54,70 | 52,76 | 54,60 | 4,56% | 1.199.116,00 |
| 19.10.2026 | 52,06 | 53,34 | 52,06 | 52,22 | -1,10% | 743.839,00 |
| 16.10.2026 | 53,00 | 53,44 | 51,55 | 52,80 | 0,48% | 837.056,00 |
| 15.10.2026 | 51,77 | 52,77 | 51,77 | 52,55 | 2,88% | 843.706,00 |
| 14.10.2026 | 50,94 | 51,24 | 50,52 | 51,08 | -0,23% | 602.208,00 |
| 13.10.2026 | 51,47 | 52,00 | 51,01 | 51,20 | 0,27% | 541.550,00 |
| 12.10.2026 | 50,99 | 51,56 | 50,99 | 51,06 | 0,37% | 581.354,00 |
| 09.10.2026 | 51,31 | 51,57 | 50,39 | 50,87 | -0,39% | 463.413,00 |
| 08.10.2026 | 50,56 | 51,15 | 50,18 | 51,07 | 0,83% | 493.832,00 |
| 07.10.2026 | 50,25 | 50,97 | 50,25 | 50,65 | -0,22% | 587.474,00 |
| 06.10.2026 | 51,60 | 51,60 | 50,19 | 50,76 | -0,96% | 730.951,00 |
| 05.10.2026 | 50,16 | 51,65 | 50,15 | 51,25 | 2,19% | 1.007.413,00 |
| 02.10.2026 | 50,44 | 50,91 | 49,59 | 50,15 | 0,93% | 577.637,00 |
| 01.10.2026 | 49,28 | 50,26 | 49,11 | 49,69 | 1,66% | 840.640,00 |
| 30.09.2026 | 48,20 | 49,37 | 47,81 | 48,88 | 0,60% | 1.121.380,00 |
| 29.09.2026 | 48,75 | 49,20 | 48,31 | 48,59 | -0,96% | 648.038,00 |
| 28.09.2026 | 48,51 | 49,18 | 48,47 | 49,06 | -0,91% | 465.804,00 |
| 25.09.2026 | 49,60 | 49,98 | 49,44 | 49,51 | -0,24% | 585.404,00 |
| 24.09.2026 | 49,71 | 49,92 | 48,84 | 49,63 | 0,79% | 492.026,00 |
| 23.09.2026 | 49,23 | 49,83 | 48,86 | 49,24 | 0,10% | 537.329,00 |
| 22.09.2026 | 50,62 | 50,78 | 48,80 | 49,19 | -0,81% | 779.938,00 |
| 21.09.2026 | 50,27 | 50,64 | 49,57 | 49,59 | -1,35% | 657.356,00 |
| 18.09.2026 | 51,31 | 51,31 | 50,00 | 50,27 | -1,70% | 1.678.965,00 |
| 17.09.2026 | 51,54 | 51,76 | 50,93 | 51,14 | -0,85% | 688.583,00 |
| 16.09.2026 | 50,63 | 52,02 | 50,46 | 51,58 | 0,57% | 646.692,00 |
| 15.09.2026 | 52,04 | 52,43 | 51,02 | 51,29 | -2,62% | 944.570,00 |
| 14.09.2026 | 53,18 | 53,60 | 52,19 | 52,67 | 1,11% | 667.651,00 |
| 11.09.2026 | 52,23 | 52,35 | 51,42 | 52,09 | 0,24% | 616.933,00 |
| 10.09.2026 | 51,83 | 52,18 | 51,25 | 51,97 | -0,03% | 715.177,00 |
| 09.09.2026 | 51,63 | 51,98 | 50,95 | 51,98 | -0,02% | 845.873,00 |
| 08.09.2026 | 51,95 | 52,24 | 50,77 | 51,99 | -1,81% | 969.214,00 |
| 04.09.2026 | 52,12 | 53,11 | 51,94 | 52,95 | 0,09% | 586.610,00 |
| 03.09.2026 | 53,11 | 53,73 | 52,21 | 52,90 | 0,84% | 596.134,00 |
| 02.09.2026 | 51,39 | 52,55 | 50,52 | 52,46 | 2,38% | 602.282,00 |
| 01.09.2026 | 52,67 | 53,00 | 51,05 | 51,24 | -3,83% | 823.298,00 |
| 31.08.2026 | 53,23 | 53,85 | 52,90 | 53,28 | -1,02% | 1.050.020,00 |
| 28.08.2026 | 54,14 | 54,59 | 53,67 | 53,83 | -0,72% | 862.535,00 |
| 27.08.2026 | 53,16 | 54,26 | 52,99 | 54,22 | 2,26% | 726.981,00 |
| 26.08.2026 | 51,87 | 53,05 | 51,64 | 53,02 | 1,14% | 741.636,00 |
| 25.08.2026 | 52,37 | 52,70 | 51,72 | 52,42 | -0,03% | 645.367,00 |
| 24.08.2026 | 51,94 | 52,71 | 51,94 | 52,44 | 1,11% | 559.674,00 |
| 21.08.2026 | 51,55 | 52,51 | 51,31 | 51,86 | 0,58% | 562.676,00 |
| 20.08.2026 | 51,79 | 51,97 | 51,38 | 51,56 | -0,83% | 632.653,00 |
| 19.08.2026 | 52,21 | 53,00 | 51,77 | 51,99 | -0,35% | 955.169,00 |
| 18.08.2026 | 52,68 | 53,50 | 51,83 | 52,17 | 0,04% | 966.447,00 |
| 17.08.2026 | 52,87 | 53,11 | 51,86 | 52,15 | -2,41% | 1.155.888,00 |
| 14.08.2026 | 54,08 | 54,13 | 52,49 | 53,44 | -0,50% | 680.777,00 |
| 13.08.2026 | 53,20 | 53,75 | 52,06 | 53,71 | 1,82% | 1.002.303,00 |
| 12.08.2026 | 51,70 | 52,78 | 51,60 | 52,75 | 0,93% | 916.099,00 |
| 11.08.2026 | 52,49 | 53,07 | 51,98 | 52,27 | -1,20% | 1.105.886,00 |
| 10.08.2026 | 52,50 | 53,40 | 51,87 | 52,90 | -1,43% | 1.562.386,00 |
| 07.08.2026 | 54,66 | 55,44 | 52,85 | 53,67 | -2,80% | 2.454.252,00 |
| 06.08.2026 | 52,90 | 57,01 | 51,07 | 55,22 | -4,49% | 1.883.177,00 |
| 05.08.2026 | 58,77 | 59,11 | 56,80 | 57,81 | 1,07% | 971.112,00 |
| 04.08.2026 | 56,84 | 57,53 | 55,73 | 57,20 | -0,30% | 2.120.213,00 |
| 03.08.2026 | 58,39 | 59,30 | 56,62 | 57,37 | 0,07% | 931.485,00 |
| 31.07.2026 | 57,00 | 57,72 | 56,68 | 57,33 | -0,68% | 732.952,00 |
| 30.07.2026 | 59,15 | 59,18 | 57,37 | 57,72 | -4,08% | 661.749,00 |
| 29.07.2026 | 60,06 | 61,08 | 59,68 | 60,18 | 0,36% | 1.086.597,00 |
| 28.07.2026 | 58,63 | 60,53 | 58,63 | 59,96 | 3,59% | 634.750,00 |
| 27.07.2026 | 57,27 | 58,21 | 57,00 | 57,88 | 2,79% | 951.599,00 |
| 24.07.2026 | 55,19 | 56,76 | 55,11 | 56,31 | 3,26% | 507.896,00 |
| 23.07.2026 | 54,64 | 55,28 | 53,98 | 54,53 | -0,26% | 583.105,00 |
| 22.07.2026 | 56,36 | 57,20 | 54,25 | 54,67 | -3,56% | 977.958,00 |
| 21.07.2026 | 55,71 | 57,00 | 55,70 | 56,69 | -0,33% | 869.376,00 |
| 20.07.2026 | 57,98 | 58,00 | 56,76 | 56,88 | -2,05% | 892.873,00 |
| 17.07.2026 | 58,26 | 60,17 | 57,57 | 58,07 | -1,02% | 1.892.634,00 |
| 16.07.2026 | 57,57 | 59,31 | 56,97 | 58,67 | 2,86% | 1.128.722,00 |
| 15.07.2026 | 55,41 | 57,27 | 55,32 | 57,04 | 3,50% | 2.287.624,00 |
| 14.07.2026 | 54,75 | 56,11 | 53,81 | 55,11 | -2,31% | 777.688,00 |
| 13.07.2026 | 57,10 | 57,60 | 56,35 | 56,42 | -0,01% | 758.153,00 |
| 10.07.2026 | 57,01 | 57,58 | 56,29 | 56,42 | 0,05% | 671.904,00 |
| 09.07.2026 | 54,76 | 56,54 | 54,05 | 56,39 | 0,93% | 1.040.254,00 |
| 08.07.2026 | 55,21 | 56,12 | 54,60 | 55,87 | 0,43% | 1.296.272,00 |
| 07.07.2026 | 57,03 | 57,04 | 55,60 | 55,63 | -0,50% | 1.066.013,00 |
| 06.07.2026 | 54,37 | 56,30 | 54,12 | 55,91 | 1,88% | 1.212.027,00 |
| 02.07.2026 | 52,91 | 54,95 | 52,81 | 54,88 | 4,45% | 1.231.087,00 |
| 01.07.2026 | 51,40 | 53,07 | 50,95 | 52,54 | 4,47% | 768.895,00 |
| 30.06.2026 | 49,16 | 50,35 | 49,01 | 50,29 | 1,65% | 1.048.661,00 |
| 29.06.2026 | 49,38 | 50,22 | 48,77 | 49,48 | 0,44% | 1.285.290,00 |
| 26.06.2026 | 47,05 | 49,63 | 47,05 | 49,26 | 5,57% | 2.807.582,00 |
| 25.06.2026 | 45,89 | 47,14 | 45,65 | 46,66 | 0,58% | 609.499,00 |
| 24.06.2026 | 45,04 | 47,28 | 45,04 | 46,39 | 2,72% | 705.992,00 |
| 23.06.2026 | 43,50 | 45,33 | 43,01 | 45,16 | 5,24% | 1.491.956,00 |
| 22.06.2026 | 43,71 | 44,75 | 42,55 | 42,91 | -2,10% | 1.505.238,00 |
| 19.06.2026 | 43,96 | 43,98 | 43,80 | 43,83 | -0,59% | - |
| 18.06.2026 | 44,61 | 44,99 | 43,62 | 44,09 | -1,23% | 1.588.495,00 |
| 17.06.2026 | 44,95 | 46,15 | 44,51 | 44,64 | -1,91% | 1.153.463,00 |