11,470$
-0,86%
Echtzeit-Aktienkurs Accel Entertainment
Bid:
Ask:
Aktienkurse zur Accel Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 11,56 | 11,59 | 11,44 | 11,47 | -0,86% | 136.337,00 |
| 16.10.2024 | 11,58 | 11,69 | 11,52 | 11,57 | -0,17% | 124.610,00 |
| 15.10.2024 | 11,57 | 11,69 | 11,50 | 11,59 | 0,43% | 163.017,00 |
| 14.10.2024 | 11,41 | 11,55 | 11,37 | 11,54 | 0,70% | 98.010,00 |
| 11.10.2024 | 11,30 | 11,50 | 11,30 | 11,46 | 1,15% | 84.712,00 |
| 10.10.2024 | 11,26 | 11,36 | 11,17 | 11,33 | -0,70% | 138.135,00 |
| 09.10.2024 | 11,48 | 11,61 | 11,39 | 11,41 | -0,44% | 118.517,00 |
| 08.10.2024 | 11,48 | 11,56 | 11,41 | 11,46 | 0,44% | 117.663,00 |
| 07.10.2024 | 11,47 | 11,49 | 11,37 | 11,41 | -0,87% | 84.377,00 |
| 04.10.2024 | 11,53 | 11,57 | 11,48 | 11,51 | 1,14% | 79.792,00 |
| 03.10.2024 | 11,34 | 11,45 | 11,30 | 11,38 | -0,35% | 82.232,00 |
| 02.10.2024 | 11,50 | 11,54 | 11,36 | 11,42 | -0,87% | 110.539,00 |
| 01.10.2024 | 11,59 | 11,59 | 11,42 | 11,52 | -0,86% | 144.367,00 |
| 30.09.2024 | 11,59 | 11,66 | 11,46 | 11,62 | 0,43% | 153.671,00 |
| 27.09.2024 | 11,63 | 11,68 | 11,50 | 11,57 | 0,35% | 105.857,00 |
| 26.09.2024 | 11,69 | 11,71 | 11,51 | 11,53 | -0,26% | 123.909,00 |
| 25.09.2024 | 11,65 | 11,69 | 11,51 | 11,56 | -0,52% | 103.424,00 |
| 24.09.2024 | 11,89 | 11,89 | 11,61 | 11,62 | -1,69% | 107.949,00 |
| 23.09.2024 | 11,94 | 11,97 | 11,76 | 11,82 | -0,92% | 124.747,00 |
| 20.09.2024 | 12,16 | 12,16 | 11,90 | 11,93 | -1,32% | 590.556,00 |
| 19.09.2024 | 12,30 | 12,30 | 11,96 | 12,09 | 1,09% | 166.610,00 |
| 18.09.2024 | 11,84 | 12,17 | 11,81 | 11,96 | -0,17% | 226.572,00 |
| 17.09.2024 | 11,87 | 12,07 | 11,87 | 11,98 | 2,04% | 178.625,00 |
| 16.09.2024 | 11,64 | 11,77 | 11,60 | 11,74 | 0,77% | 178.396,00 |
| 13.09.2024 | 11,50 | 11,72 | 11,45 | 11,65 | 2,01% | 230.495,00 |
| 12.09.2024 | 11,35 | 11,50 | 11,30 | 11,42 | 1,42% | 190.640,00 |
| 11.09.2024 | 11,22 | 11,30 | 11,09 | 11,26 | -0,35% | 122.302,00 |
| 10.09.2024 | 11,22 | 11,32 | 11,09 | 11,30 | 0,98% | 168.829,00 |
| 09.09.2024 | 11,21 | 11,34 | 11,12 | 11,19 | 0,09% | 189.625,00 |
| 06.09.2024 | 11,49 | 11,50 | 11,07 | 11,18 | -2,87% | 210.516,00 |
| 05.09.2024 | 11,56 | 11,67 | 11,47 | 11,51 | 0,17% | 171.257,00 |
| 04.09.2024 | 11,32 | 11,63 | 11,32 | 11,49 | 1,14% | 892.824,00 |
| 03.09.2024 | 11,53 | 11,67 | 11,35 | 11,36 | -2,57% | 252.863,00 |
| 30.08.2024 | 11,73 | 11,75 | 11,61 | 11,66 | -0,34% | 456.441,00 |
| 29.08.2024 | 11,67 | 11,77 | 11,60 | 11,70 | 0,69% | 204.681,00 |
| 28.08.2024 | 11,75 | 11,92 | 11,54 | 11,62 | 0,69% | 397.362,00 |
| 27.08.2024 | 11,46 | 11,67 | 11,43 | 11,54 | 0,70% | 115.172,00 |
| 26.08.2024 | 11,54 | 11,56 | 11,36 | 11,46 | 0,00% | 139.410,00 |
| 23.08.2024 | 11,28 | 11,58 | 11,21 | 11,46 | 2,60% | 152.767,00 |
| 22.08.2024 | 11,27 | 11,29 | 11,12 | 11,17 | -0,89% | 89.047,00 |
| 21.08.2024 | 11,24 | 11,33 | 11,16 | 11,27 | 1,08% | 108.527,00 |
| 20.08.2024 | 11,22 | 11,28 | 11,14 | 11,15 | -1,06% | 141.805,00 |
| 19.08.2024 | 11,11 | 11,27 | 11,09 | 11,27 | 1,44% | 92.283,00 |
| 16.08.2024 | 10,98 | 11,15 | 10,92 | 11,11 | 0,73% | 105.851,00 |
| 15.08.2024 | 11,09 | 11,13 | 10,87 | 11,03 | 1,75% | 204.193,00 |
| 14.08.2024 | 10,97 | 10,98 | 10,75 | 10,84 | -0,91% | 105.155,00 |
| 13.08.2024 | 10,81 | 10,95 | 10,74 | 10,94 | 1,67% | 143.197,00 |
| 12.08.2024 | 10,79 | 10,88 | 10,68 | 10,76 | -0,74% | 176.043,00 |
| 09.08.2024 | 10,85 | 10,90 | 10,76 | 10,84 | -0,46% | 134.481,00 |
| 08.08.2024 | 10,68 | 10,90 | 10,65 | 10,89 | 2,64% | 162.576,00 |
| 07.08.2024 | 10,65 | 10,73 | 10,50 | 10,61 | 0,47% | 185.937,00 |
| 06.08.2024 | 10,42 | 10,65 | 10,39 | 10,56 | 1,05% | 177.533,00 |
| 05.08.2024 | 10,35 | 10,64 | 10,30 | 10,45 | -3,95% | 218.831,00 |
| 02.08.2024 | 11,12 | 11,29 | 10,85 | 10,88 | -5,72% | 354.455,00 |
| 01.08.2024 | 12,16 | 12,20 | 11,31 | 11,54 | -5,41% | 510.805,00 |
| 31.07.2024 | 11,75 | 12,61 | 11,43 | 12,20 | 10,11% | 866.824,00 |
| 30.07.2024 | 10,96 | 11,17 | 10,96 | 11,08 | 1,09% | 191.735,00 |
| 29.07.2024 | 10,90 | 11,04 | 10,86 | 10,96 | 0,55% | 195.131,00 |
| 26.07.2024 | 10,73 | 10,92 | 10,69 | 10,90 | 2,93% | 204.592,00 |
| 25.07.2024 | 10,41 | 10,65 | 10,41 | 10,59 | 2,52% | 234.181,00 |
| 24.07.2024 | 10,41 | 10,51 | 10,33 | 10,33 | -1,15% | 164.090,00 |
| 23.07.2024 | 10,37 | 10,52 | 10,33 | 10,45 | 0,67% | 159.609,00 |
| 22.07.2024 | 10,22 | 10,40 | 10,22 | 10,38 | 1,57% | 215.764,00 |
| 19.07.2024 | 10,32 | 10,39 | 10,20 | 10,22 | -0,87% | 181.684,00 |
| 18.07.2024 | 10,42 | 10,52 | 10,31 | 10,31 | -1,43% | 170.501,00 |
| 17.07.2024 | 10,31 | 10,49 | 10,30 | 10,46 | 0,19% | 212.915,00 |
| 16.07.2024 | 10,64 | 10,64 | 10,26 | 10,44 | -0,29% | 356.496,00 |
| 15.07.2024 | 10,42 | 10,48 | 10,36 | 10,47 | 0,96% | 226.795,00 |
| 12.07.2024 | 10,43 | 10,52 | 10,33 | 10,37 | 0,68% | 174.986,00 |
| 11.07.2024 | 10,25 | 10,39 | 10,22 | 10,30 | 2,28% | 204.693,00 |
| 10.07.2024 | 9,91 | 10,08 | 9,88 | 10,07 | 2,13% | 134.577,00 |
| 09.07.2024 | 10,00 | 10,03 | 9,84 | 9,86 | -1,69% | 114.637,00 |
| 08.07.2024 | 9,99 | 10,11 | 9,99 | 10,03 | 0,91% | 124.329,00 |
| 05.07.2024 | 9,98 | 10,01 | 9,81 | 9,94 | -0,70% | 179.285,00 |
| 03.07.2024 | 10,02 | 10,11 | 9,94 | 10,01 | 0,10% | 98.801,00 |
| 02.07.2024 | 9,96 | 10,03 | 9,95 | 10,00 | 0,81% | 159.541,00 |
| 01.07.2024 | 10,30 | 10,33 | 9,91 | 9,92 | -3,31% | 194.653,00 |
| 28.06.2024 | 10,27 | 10,35 | 10,25 | 10,26 | 0,49% | 351.161,00 |
| 27.06.2024 | 10,13 | 10,21 | 10,11 | 10,21 | 1,39% | 135.384,00 |
| 26.06.2024 | 9,99 | 10,15 | 9,99 | 10,07 | 0,20% | 157.615,00 |
| 25.06.2024 | 10,13 | 10,16 | 9,93 | 10,05 | -0,59% | 224.904,00 |
| 24.06.2024 | 10,16 | 10,21 | 10,07 | 10,11 | -0,59% | 149.404,00 |
| 21.06.2024 | 10,02 | 10,18 | 10,02 | 10,17 | 1,60% | 310.087,00 |
| 20.06.2024 | 9,74 | 10,08 | 9,74 | 10,01 | 2,04% | 200.361,00 |
| 18.06.2024 | 9,81 | 9,92 | 9,75 | 9,81 | -0,10% | 202.743,00 |
| 17.06.2024 | 9,83 | 9,93 | 9,73 | 9,82 | -1,21% | 218.354,00 |
| 14.06.2024 | 9,96 | 10,02 | 9,83 | 9,94 | -1,78% | 366.488,00 |
| 13.06.2024 | 10,37 | 10,42 | 10,02 | 10,12 | -2,60% | 490.018,00 |
| 12.06.2024 | 10,58 | 10,60 | 10,39 | 10,39 | 0,48% | 193.110,00 |
| 11.06.2024 | 10,16 | 10,36 | 10,10 | 10,34 | 1,37% | 181.806,00 |
| 10.06.2024 | 10,08 | 10,25 | 10,07 | 10,20 | 0,39% | 217.660,00 |
| 07.06.2024 | 10,05 | 10,25 | 10,03 | 10,16 | 0,49% | 209.046,00 |
| 06.06.2024 | 10,10 | 10,17 | 10,04 | 10,11 | -0,39% | 145.674,00 |
| 05.06.2024 | 10,15 | 10,17 | 10,10 | 10,15 | 0,10% | 194.815,00 |
| 04.06.2024 | 10,05 | 10,15 | 9,98 | 10,14 | 0,70% | 251.651,00 |
| 03.06.2024 | 10,03 | 10,13 | 9,91 | 10,07 | 1,61% | 305.176,00 |
| 31.05.2024 | 9,64 | 9,96 | 9,63 | 9,91 | 3,34% | 438.255,00 |
| 30.05.2024 | 9,60 | 9,68 | 9,53 | 9,59 | 0,52% | 228.566,00 |
| 29.05.2024 | 9,47 | 9,59 | 9,37 | 9,54 | -0,52% | 263.027,00 |
| 28.05.2024 | 9,50 | 9,63 | 9,48 | 9,59 | -0,21% | 320.219,00 |