46,560$
-3,92%
Echtzeit-Aktienkurs ACI Worldwide
Bid:
Ask:
Aktienkurse zur ACI Worldwide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 48,75 | 49,02 | 46,23 | 46,56 | -3,92% | 1.423.880,00 |
| 08.05.2025 | 52,51 | 53,23 | 48,43 | 48,46 | -11,70% | 1.765.432,00 |
| 07.05.2025 | 54,82 | 55,45 | 54,28 | 54,88 | 0,83% | 688.570,00 |
| 06.05.2025 | 53,97 | 54,66 | 53,60 | 54,43 | -0,22% | 531.260,00 |
| 05.05.2025 | 54,30 | 55,15 | 54,30 | 54,55 | -0,53% | 511.014,00 |
| 02.05.2025 | 54,56 | 55,09 | 54,37 | 54,84 | 1,73% | 576.664,00 |
| 01.05.2025 | 53,67 | 54,28 | 53,16 | 53,91 | 1,14% | 830.429,00 |
| 30.04.2025 | 52,78 | 53,69 | 52,30 | 53,30 | -0,41% | 668.614,00 |
| 29.04.2025 | 52,55 | 53,77 | 52,55 | 53,52 | 1,40% | 792.545,00 |
| 28.04.2025 | 52,50 | 53,33 | 52,35 | 52,78 | 0,74% | 618.799,00 |
| 25.04.2025 | 51,87 | 52,62 | 51,62 | 52,39 | 0,69% | 571.021,00 |
| 24.04.2025 | 51,84 | 52,70 | 51,84 | 52,03 | 0,74% | 546.243,00 |
| 23.04.2025 | 52,20 | 53,14 | 51,51 | 51,65 | 1,16% | 607.457,00 |
| 22.04.2025 | 50,74 | 51,58 | 50,38 | 51,06 | 2,67% | 763.940,00 |
| 21.04.2025 | 50,35 | 50,56 | 49,03 | 49,73 | -2,38% | 434.484,00 |
| 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% | 482.033,00 |
| 15.04.2025 | 52,19 | 52,83 | 51,91 | 52,22 | 0,17% | 541.403,00 |
| 14.04.2025 | 53,00 | 53,13 | 51,82 | 52,13 | 0,48% | 563.106,00 |
| 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% | 961.918,00 |
| 09.04.2025 | 47,61 | 53,86 | 47,22 | 53,32 | 11,08% | 1.105.230,00 |
| 08.04.2025 | 51,86 | 52,51 | 47,46 | 48,00 | -3,42% | 1.714.133,00 |
| 07.04.2025 | 47,81 | 52,47 | 47,00 | 49,70 | -0,97% | 1.290.503,00 |
| 04.04.2025 | 51,10 | 52,42 | 49,78 | 50,19 | -6,14% | 1.011.255,00 |
| 03.04.2025 | 54,59 | 55,87 | 53,33 | 53,47 | -6,47% | 1.036.867,00 |
| 02.04.2025 | 55,68 | 57,49 | 55,00 | 57,17 | 0,83% | 832.334,00 |
| 01.04.2025 | 54,39 | 57,00 | 54,09 | 56,70 | 3,50% | 1.280.600,00 |
| 31.03.2025 | 53,65 | 54,99 | 53,22 | 54,78 | 0,92% | 985.995,00 |
| 28.03.2025 | 54,91 | 55,42 | 53,67 | 54,28 | -1,61% | 584.022,00 |
| 27.03.2025 | 55,02 | 55,40 | 54,12 | 55,17 | 0,16% | 423.788,00 |
| 26.03.2025 | 55,26 | 55,87 | 54,65 | 55,08 | -0,33% | 458.405,00 |
| 25.03.2025 | 54,68 | 55,83 | 54,50 | 55,26 | 1,52% | 420.156,00 |
| 24.03.2025 | 54,04 | 54,64 | 53,84 | 54,43 | 2,58% | 511.409,00 |
| 21.03.2025 | 52,92 | 53,36 | 52,20 | 53,06 | -0,82% | 1.230.777,00 |
| 20.03.2025 | 53,07 | 54,05 | 53,07 | 53,50 | -0,07% | 411.341,00 |
| 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 | -1,33% | 760.499,00 |
| 17.03.2025 | 52,76 | 53,66 | 52,42 | 53,23 | 0,59% | 488.604,00 |
| 14.03.2025 | 51,67 | 53,29 | 51,25 | 52,92 | 3,64% | 512.718,00 |
| 13.03.2025 | 51,39 | 51,56 | 50,71 | 51,06 | -1,07% | 439.435,00 |
| 12.03.2025 | 51,90 | 52,68 | 51,27 | 51,61 | -0,41% | 570.436,00 |
| 11.03.2025 | 51,69 | 52,62 | 51,57 | 51,82 | 0,21% | 636.065,00 |
| 10.03.2025 | 52,27 | 52,39 | 51,24 | 51,71 | -2,82% | 809.589,00 |
| 07.03.2025 | 52,78 | 53,69 | 51,60 | 53,21 | 0,62% | 552.228,00 |
| 06.03.2025 | 53,22 | 54,78 | 52,34 | 52,88 | -2,44% | 697.154,00 |
| 05.03.2025 | 53,63 | 54,64 | 53,21 | 54,20 | 0,93% | 639.342,00 |
| 04.03.2025 | 54,38 | 55,17 | 53,13 | 53,70 | -2,27% | 838.003,00 |
| 03.03.2025 | 57,36 | 58,14 | 54,72 | 54,95 | -4,23% | 1.109.129,00 |
| 28.02.2025 | 54,50 | 57,38 | 54,25 | 57,38 | 5,32% | 1.465.559,00 |
| 27.02.2025 | 51,37 | 54,98 | 50,93 | 54,48 | 7,71% | 1.508.372,00 |
| 26.02.2025 | 50,56 | 51,67 | 50,40 | 50,58 | 0,08% | 694.776,00 |
| 25.02.2025 | 50,34 | 50,98 | 49,81 | 50,54 | 0,38% | 470.334,00 |
| 24.02.2025 | 50,75 | 51,03 | 49,68 | 50,35 | -0,32% | 759.535,00 |
| 21.02.2025 | 51,87 | 52,16 | 50,49 | 50,51 | -2,30% | 634.863,00 |
| 20.02.2025 | 51,94 | 52,16 | 50,85 | 51,70 | -0,96% | 461.208,00 |
| 19.02.2025 | 52,61 | 53,00 | 51,57 | 52,20 | -1,01% | 494.769,00 |
| 18.02.2025 | 52,38 | 52,73 | 51,94 | 52,73 | 0,42% | 335.572,00 |
| 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% | 437.257,00 |
| 12.02.2025 | 51,49 | 51,98 | 51,02 | 51,62 | -1,32% | 401.545,00 |
| 11.02.2025 | 52,44 | 52,77 | 51,92 | 52,31 | -1,25% | 494.951,00 |
| 10.02.2025 | 53,15 | 53,51 | 52,69 | 52,97 | 0,15% | 553.684,00 |
| 07.02.2025 | 54,15 | 54,15 | 52,73 | 52,89 | -2,11% | 564.324,00 |
| 06.02.2025 | 55,29 | 55,30 | 53,47 | 54,03 | -1,46% | 661.175,00 |
| 05.02.2025 | 53,90 | 55,12 | 53,10 | 54,83 | 2,10% | 773.059,00 |
| 04.02.2025 | 53,40 | 54,16 | 53,40 | 53,70 | 0,54% | 467.058,00 |
| 03.02.2025 | 52,31 | 53,65 | 51,60 | 53,41 | -0,26% | 477.736,00 |
| 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% | 581.347,00 |
| 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% | 469.494,00 |
| 27.01.2025 | 51,69 | 53,62 | 51,55 | 53,25 | 2,03% | 595.098,00 |
| 24.01.2025 | 52,51 | 52,56 | 51,71 | 52,19 | -0,59% | 564.920,00 |
| 23.01.2025 | 52,66 | 53,03 | 51,92 | 52,50 | -0,72% | 959.228,00 |
| 22.01.2025 | 54,53 | 54,86 | 52,69 | 52,88 | -3,04% | 586.880,00 |
| 21.01.2025 | 54,49 | 55,08 | 54,00 | 54,54 | 1,30% | 479.058,00 |
| 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% | 610.732,00 |
| 14.01.2025 | 52,21 | 52,80 | 51,63 | 52,40 | 1,51% | 477.597,00 |
| 13.01.2025 | 50,36 | 51,70 | 50,30 | 51,62 | 0,55% | 563.126,00 |
| 10.01.2025 | 51,12 | 51,80 | 50,88 | 51,34 | -1,50% | 737.371,00 |
| 08.01.2025 | 50,51 | 52,16 | 50,26 | 52,12 | 1,98% | 488.549,00 |
| 07.01.2025 | 52,64 | 52,70 | 50,25 | 51,11 | -3,07% | 795.021,00 |
| 06.01.2025 | 53,26 | 53,50 | 52,67 | 52,73 | -0,90% | 648.550,00 |
| 03.01.2025 | 52,85 | 53,95 | 52,45 | 53,21 | 1,18% | 448.092,00 |
| 02.01.2025 | 52,56 | 52,76 | 51,78 | 52,59 | 1,31% | 519.109,00 |
| 31.12.2024 | 51,76 | 52,25 | 51,31 | 51,91 | 0,82% | 698.340,00 |
| 30.12.2024 | 51,08 | 52,06 | 50,60 | 51,49 | -0,79% | 1.072.041,00 |
| 27.12.2024 | 52,44 | 52,48 | 51,33 | 51,90 | -1,89% | 431.498,00 |
| 26.12.2024 | 52,56 | 53,00 | 52,33 | 52,90 | 0,02% | 374.999,00 |
| 24.12.2024 | 52,27 | 53,00 | 52,17 | 52,89 | 1,50% | 255.810,00 |
| 23.12.2024 | 52,83 | 53,00 | 51,53 | 52,11 | -1,75% | 525.096,00 |
| 20.12.2024 | 51,77 | 53,40 | 51,59 | 53,04 | 1,16% | 2.203.226,00 |
| 19.12.2024 | 52,48 | 53,42 | 52,23 | 52,43 | 0,90% | 792.567,00 |
| 18.12.2024 | 54,07 | 54,87 | 51,38 | 51,96 | -3,37% | 763.671,00 |
| 17.12.2024 | 54,74 | 55,32 | 53,47 | 53,77 | -2,04% | 561.373,00 |
| 16.12.2024 | 54,01 | 55,03 | 54,01 | 54,89 | 1,63% | 617.430,00 |
| 13.12.2024 | 54,53 | 55,35 | 53,86 | 54,01 | -1,08% | 498.945,00 |