10,390$
-0,57%
Echtzeit-Aktienkurs Accel Entertainment
Bid:
Ask:
Aktienkurse zur Accel Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 10,45 | 10,47 | 10,23 | 10,39 | -0,57% | 682.568,00 |
| 08.10.2025 | 10,60 | 10,60 | 10,37 | 10,45 | -0,48% | 421.819,00 |
| 07.10.2025 | 10,88 | 10,92 | 10,41 | 10,50 | -3,93% | 454.997,00 |
| 06.10.2025 | 11,17 | 11,17 | 10,90 | 10,93 | -0,91% | 258.905,00 |
| 02.10.2025 | 10,92 | 11,04 | 10,87 | 11,03 | 0,82% | 255.137,00 |
| 01.10.2025 | 11,07 | 11,11 | 10,92 | 10,94 | -1,17% | 246.259,00 |
| 30.09.2025 | 11,28 | 11,30 | 10,91 | 11,07 | -2,21% | 287.333,00 |
| 29.09.2025 | 11,34 | 11,45 | 11,26 | 11,32 | -0,44% | 197.902,00 |
| 26.09.2025 | 11,25 | 11,46 | 11,23 | 11,37 | 1,52% | 227.731,00 |
| 25.09.2025 | 11,21 | 11,24 | 11,16 | 11,20 | -0,36% | 244.019,00 |
| 24.09.2025 | 11,26 | 11,34 | 11,15 | 11,24 | 0,09% | 167.404,00 |
| 23.09.2025 | 11,13 | 11,26 | 11,10 | 11,23 | 0,90% | 232.203,00 |
| 22.09.2025 | 11,06 | 11,16 | 11,01 | 11,13 | 0,63% | 224.816,00 |
| 19.09.2025 | 11,13 | 11,18 | 11,05 | 11,06 | -0,72% | 478.766,00 |
| 18.09.2025 | 10,96 | 11,18 | 10,96 | 11,14 | 1,36% | 251.304,00 |
| 17.09.2025 | 10,95 | 11,16 | 10,93 | 10,99 | 0,64% | 278.893,00 |
| 16.09.2025 | 11,16 | 11,22 | 10,89 | 10,92 | -2,24% | 231.696,00 |
| 15.09.2025 | 11,14 | 11,25 | 11,01 | 11,17 | 0,36% | 271.190,00 |
| 12.09.2025 | 11,24 | 11,30 | 11,10 | 11,13 | -2,37% | 196.613,00 |
| 11.09.2025 | 11,12 | 11,41 | 11,08 | 11,40 | 2,80% | 390.617,00 |
| 10.09.2025 | 11,04 | 11,13 | 10,99 | 11,09 | -0,09% | 216.970,00 |
| 09.09.2025 | 11,28 | 11,28 | 11,04 | 11,10 | -1,42% | 199.071,00 |
| 08.09.2025 | 11,49 | 11,53 | 11,26 | 11,26 | -1,83% | 235.363,00 |
| 05.09.2025 | 11,51 | 11,63 | 11,30 | 11,47 | -0,17% | 242.924,00 |
| 04.09.2025 | 11,26 | 11,51 | 11,17 | 11,49 | 3,23% | 347.251,00 |
| 03.09.2025 | 11,39 | 11,44 | 11,09 | 11,13 | -2,37% | 495.560,00 |
| 02.09.2025 | 11,48 | 11,51 | 11,24 | 11,40 | -1,64% | 312.593,00 |
| 29.08.2025 | 11,42 | 11,62 | 11,42 | 11,59 | 0,26% | 299.330,00 |
| 28.08.2025 | 11,74 | 11,81 | 11,45 | 11,56 | 0,09% | 313.239,00 |
| 27.08.2025 | 11,49 | 11,59 | 11,47 | 11,55 | 0,61% | 273.013,00 |
| 26.08.2025 | 11,39 | 11,57 | 11,39 | 11,48 | 0,00% | 415.721,00 |
| 25.08.2025 | 11,58 | 11,66 | 11,48 | 11,48 | -1,20% | 255.277,00 |
| 22.08.2025 | 11,32 | 11,80 | 11,32 | 11,62 | 2,65% | 433.629,00 |
| 21.08.2025 | 11,26 | 11,35 | 11,12 | 11,32 | 1,07% | 220.334,00 |
| 20.08.2025 | 11,08 | 11,26 | 10,98 | 11,20 | 1,27% | 829.462,00 |
| 19.08.2025 | 11,21 | 11,25 | 11,03 | 11,06 | -1,16% | 266.171,00 |
| 18.08.2025 | 11,19 | 11,37 | 11,13 | 11,19 | 0,09% | 270.076,00 |
| 15.08.2025 | 11,06 | 11,22 | 11,00 | 11,18 | 0,27% | 295.393,00 |
| 14.08.2025 | 11,35 | 11,35 | 11,11 | 11,15 | -2,36% | 231.786,00 |
| 13.08.2025 | 11,32 | 11,49 | 11,29 | 11,42 | 1,24% | 234.810,00 |
| 12.08.2025 | 11,21 | 11,34 | 11,11 | 11,28 | 1,71% | 450.402,00 |
| 11.08.2025 | 11,05 | 11,22 | 11,00 | 11,09 | 0,64% | 257.506,00 |
| 08.08.2025 | 11,22 | 11,22 | 10,98 | 11,02 | -0,72% | 404.707,00 |
| 07.08.2025 | 10,69 | 11,18 | 10,39 | 11,10 | 5,71% | 923.553,00 |
| 06.08.2025 | 11,61 | 11,63 | 10,10 | 10,50 | -15,25% | 1.430.824,00 |
| 05.08.2025 | 12,41 | 12,41 | 12,06 | 12,39 | 0,57% | 347.476,00 |
| 04.08.2025 | 12,61 | 12,65 | 12,20 | 12,32 | -1,28% | 293.974,00 |
| 01.08.2025 | 12,63 | 12,70 | 12,37 | 12,48 | -2,95% | 292.447,00 |
| 31.07.2025 | 12,96 | 12,98 | 12,72 | 12,86 | -1,00% | 243.078,00 |
| 30.07.2025 | 12,99 | 13,28 | 12,86 | 12,99 | 0,08% | 464.987,00 |
| 29.07.2025 | 12,93 | 12,98 | 12,78 | 12,98 | 1,25% | 315.496,00 |
| 28.07.2025 | 12,75 | 12,99 | 12,63 | 12,82 | 0,63% | 289.483,00 |
| 25.07.2025 | 12,49 | 12,76 | 12,40 | 12,74 | 2,49% | 260.646,00 |
| 24.07.2025 | 12,74 | 12,74 | 12,40 | 12,43 | -2,20% | 249.030,00 |
| 23.07.2025 | 12,76 | 12,84 | 12,58 | 12,71 | -0,47% | 243.530,00 |
| 22.07.2025 | 12,66 | 12,92 | 12,62 | 12,77 | 1,03% | 353.566,00 |
| 21.07.2025 | 12,27 | 12,91 | 12,16 | 12,64 | 3,69% | 798.475,00 |
| 18.07.2025 | 12,16 | 12,27 | 12,11 | 12,19 | -0,65% | 288.885,00 |
| 17.07.2025 | 12,10 | 12,39 | 12,09 | 12,27 | 1,91% | 227.743,00 |
| 16.07.2025 | 12,14 | 12,22 | 12,03 | 12,04 | -0,66% | 217.699,00 |
| 15.07.2025 | 12,33 | 12,34 | 12,03 | 12,12 | -1,14% | 265.127,00 |
| 14.07.2025 | 12,17 | 12,26 | 12,11 | 12,26 | 0,82% | 184.865,00 |
| 11.07.2025 | 12,35 | 12,35 | 12,11 | 12,16 | -2,17% | 225.920,00 |
| 10.07.2025 | 12,28 | 12,48 | 12,23 | 12,43 | 1,55% | 218.425,00 |
| 09.07.2025 | 12,20 | 12,24 | 12,09 | 12,24 | 0,66% | 125.817,00 |
| 08.07.2025 | 12,16 | 12,27 | 12,05 | 12,16 | 0,58% | 232.675,00 |
| 07.07.2025 | 12,14 | 12,25 | 12,03 | 12,09 | -0,25% | 195.135,00 |
| 03.07.2025 | 12,02 | 12,14 | 12,02 | 12,12 | 0,75% | 79.128,00 |
| 02.07.2025 | 11,97 | 12,03 | 11,87 | 12,03 | 0,08% | 206.109,00 |
| 01.07.2025 | 11,77 | 12,13 | 11,73 | 12,02 | 2,12% | 245.637,00 |
| 30.06.2025 | 11,91 | 11,93 | 11,71 | 11,77 | -1,09% | 230.401,00 |
| 27.06.2025 | 11,88 | 11,93 | 11,77 | 11,90 | 0,59% | 414.140,00 |
| 26.06.2025 | 11,55 | 11,85 | 11,55 | 11,83 | 1,63% | 325.341,00 |
| 25.06.2025 | 11,72 | 11,77 | 11,64 | 11,64 | -0,77% | 147.774,00 |
| 24.06.2025 | 11,60 | 11,75 | 11,60 | 11,73 | 2,00% | 255.942,00 |
| 23.06.2025 | 11,22 | 11,50 | 11,22 | 11,50 | 1,95% | 275.336,00 |
| 20.06.2025 | 11,37 | 11,40 | 11,23 | 11,28 | 0,09% | 413.391,00 |
| 18.06.2025 | 11,19 | 11,34 | 11,19 | 11,27 | 0,54% | 219.187,00 |
| 17.06.2025 | 11,05 | 11,26 | 11,01 | 11,21 | -0,27% | 291.109,00 |
| 16.06.2025 | 11,25 | 11,39 | 11,21 | 11,24 | -0,09% | 258.783,00 |
| 13.06.2025 | 11,52 | 11,61 | 11,24 | 11,25 | -3,85% | 233.926,00 |
| 12.06.2025 | 11,52 | 11,72 | 11,34 | 11,70 | 0,69% | 230.635,00 |
| 11.06.2025 | 11,61 | 11,77 | 11,59 | 11,62 | -0,34% | 316.489,00 |
| 10.06.2025 | 11,48 | 11,68 | 11,45 | 11,66 | 1,92% | 242.579,00 |
| 09.06.2025 | 11,33 | 11,46 | 11,30 | 11,44 | 1,42% | 238.300,00 |
| 06.06.2025 | 11,15 | 11,30 | 11,03 | 11,28 | 1,44% | 216.976,00 |
| 05.06.2025 | 11,22 | 11,24 | 11,03 | 11,12 | -0,98% | 328.834,00 |
| 04.06.2025 | 11,28 | 11,32 | 11,22 | 11,23 | -0,44% | 163.760,00 |
| 03.06.2025 | 11,21 | 11,33 | 11,18 | 11,28 | 0,36% | 241.075,00 |
| 02.06.2025 | 11,20 | 11,27 | 11,02 | 11,24 | 0,18% | 308.294,00 |
| 30.05.2025 | 11,18 | 11,32 | 11,18 | 11,22 | -0,27% | 273.789,00 |
| 29.05.2025 | 11,23 | 11,30 | 11,15 | 11,25 | 0,27% | 183.702,00 |
| 28.05.2025 | 11,37 | 11,37 | 11,14 | 11,22 | -0,71% | 210.760,00 |
| 27.05.2025 | 11,31 | 11,34 | 11,25 | 11,30 | 0,71% | 275.750,00 |
| 23.05.2025 | 11,10 | 11,23 | 11,09 | 11,22 | 0,18% | 197.699,00 |
| 22.05.2025 | 11,25 | 11,28 | 11,12 | 11,20 | -0,88% | 206.589,00 |
| 21.05.2025 | 11,26 | 11,35 | 11,20 | 11,30 | -0,35% | 278.070,00 |
| 20.05.2025 | 11,37 | 11,37 | 11,25 | 11,34 | -1,05% | 212.766,00 |
| 19.05.2025 | 11,58 | 11,64 | 11,43 | 11,46 | -2,13% | 233.174,00 |
| 16.05.2025 | 11,66 | 11,80 | 11,64 | 11,71 | -0,85% | 296.164,00 |