53,020$
0,53%
Echtzeit-Aktienkurs ACI Worldwide Inc.
Bid:
Ask:
Aktienkurse zur ACI Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 52,86 | 53,17 | 52,51 | 53,02 | 0,53% | 587.506,00 |
| 01.10.2025 | 52,49 | 52,91 | 52,13 | 52,74 | -0,06% | 847.111,00 |
| 30.09.2025 | 52,34 | 52,82 | 51,41 | 52,77 | 0,82% | 843.514,00 |
| 29.09.2025 | 52,42 | 52,61 | 52,00 | 52,34 | 0,15% | 834.160,00 |
| 26.09.2025 | 51,67 | 52,45 | 51,30 | 52,26 | 1,06% | 475.873,00 |
| 25.09.2025 | 52,01 | 52,02 | 51,11 | 51,71 | -1,09% | 562.314,00 |
| 24.09.2025 | 52,61 | 52,95 | 52,20 | 52,28 | -0,15% | 494.512,00 |
| 23.09.2025 | 53,07 | 53,45 | 52,19 | 52,36 | -1,02% | 960.045,00 |
| 22.09.2025 | 50,80 | 53,02 | 50,16 | 52,90 | 3,97% | 1.513.008,00 |
| 19.09.2025 | 51,35 | 51,47 | 50,16 | 50,88 | -0,49% | 2.858.113,00 |
| 18.09.2025 | 50,09 | 51,25 | 49,89 | 51,13 | 2,71% | 894.190,00 |
| 17.09.2025 | 49,77 | 51,19 | 49,55 | 49,78 | 0,81% | 832.077,00 |
| 16.09.2025 | 49,51 | 49,51 | 48,83 | 49,38 | -0,42% | 807.281,00 |
| 15.09.2025 | 50,28 | 50,54 | 49,57 | 49,59 | -1,12% | 677.157,00 |
| 12.09.2025 | 50,79 | 50,94 | 50,12 | 50,15 | -0,95% | 888.498,00 |
| 11.09.2025 | 50,48 | 50,91 | 49,43 | 50,63 | 1,08% | 913.752,00 |
| 10.09.2025 | 51,23 | 51,64 | 49,88 | 50,09 | -2,23% | 1.055.552,00 |
| 09.09.2025 | 51,35 | 51,35 | 50,27 | 51,23 | 0,04% | 725.101,00 |
| 08.09.2025 | 50,79 | 51,30 | 49,48 | 51,21 | 1,91% | 1.432.809,00 |
| 05.09.2025 | 49,96 | 51,00 | 49,87 | 50,25 | 1,23% | 707.357,00 |
| 04.09.2025 | 49,24 | 49,67 | 48,41 | 49,64 | 0,96% | 800.668,00 |
| 03.09.2025 | 48,99 | 49,22 | 48,57 | 49,17 | 0,39% | 1.140.327,00 |
| 02.09.2025 | 48,74 | 49,21 | 48,45 | 48,98 | -0,75% | 756.061,00 |
| 29.08.2025 | 49,29 | 49,42 | 48,88 | 49,35 | 0,30% | 789.288,00 |
| 28.08.2025 | 48,54 | 49,22 | 48,18 | 49,20 | 1,46% | 849.853,00 |
| 27.08.2025 | 48,10 | 48,50 | 47,81 | 48,49 | 0,73% | 691.537,00 |
| 26.08.2025 | 48,64 | 48,90 | 48,13 | 48,14 | -1,27% | 1.607.840,00 |
| 25.08.2025 | 49,28 | 49,51 | 48,72 | 48,76 | -1,12% | 682.458,00 |
| 22.08.2025 | 48,13 | 49,83 | 48,13 | 49,31 | 3,01% | 773.230,00 |
| 21.08.2025 | 46,96 | 47,91 | 46,62 | 47,87 | 1,66% | 1.054.657,00 |
| 20.08.2025 | 46,98 | 47,25 | 46,78 | 47,09 | 0,13% | 823.943,00 |
| 19.08.2025 | 47,35 | 47,77 | 46,97 | 47,03 | -0,47% | 520.726,00 |
| 18.08.2025 | 46,56 | 47,36 | 46,23 | 47,25 | 1,48% | 573.813,00 |
| 15.08.2025 | 46,83 | 46,83 | 45,94 | 46,56 | -0,11% | 762.683,00 |
| 14.08.2025 | 47,03 | 47,03 | 46,29 | 46,61 | -1,44% | 918.059,00 |
| 13.08.2025 | 46,52 | 47,62 | 46,29 | 47,29 | 2,05% | 1.117.616,00 |
| 12.08.2025 | 44,53 | 46,49 | 44,49 | 46,34 | 4,39% | 1.155.597,00 |
| 11.08.2025 | 44,58 | 45,13 | 44,29 | 44,39 | -0,36% | 934.782,00 |
| 08.08.2025 | 44,07 | 45,38 | 43,73 | 44,55 | 1,85% | 1.228.569,00 |
| 07.08.2025 | 45,20 | 46,36 | 42,80 | 43,74 | 3,77% | 1.453.759,00 |
| 06.08.2025 | 41,63 | 42,23 | 41,26 | 42,15 | 1,47% | 1.159.127,00 |
| 05.08.2025 | 41,94 | 41,94 | 41,19 | 41,54 | -0,93% | 756.088,00 |
| 04.08.2025 | 41,08 | 42,16 | 40,80 | 41,93 | 2,92% | 911.027,00 |
| 01.08.2025 | 41,86 | 42,13 | 40,45 | 40,74 | -4,25% | 1.156.073,00 |
| 31.07.2025 | 43,65 | 43,74 | 42,51 | 42,55 | -2,65% | 903.997,00 |
| 30.07.2025 | 43,70 | 44,49 | 43,39 | 43,71 | 0,16% | 787.109,00 |
| 29.07.2025 | 44,94 | 45,15 | 43,60 | 43,64 | -1,98% | 1.057.601,00 |
| 28.07.2025 | 44,98 | 45,20 | 44,45 | 44,52 | -0,62% | 967.340,00 |
| 25.07.2025 | 45,17 | 45,45 | 44,55 | 44,80 | -0,33% | 849.539,00 |
| 24.07.2025 | 45,97 | 46,17 | 44,91 | 44,95 | -2,20% | 616.273,00 |
| 23.07.2025 | 45,52 | 46,18 | 44,71 | 45,96 | 0,97% | 1.009.249,00 |
| 22.07.2025 | 45,01 | 45,82 | 44,76 | 45,52 | 1,16% | 729.343,00 |
| 21.07.2025 | 45,40 | 45,70 | 44,92 | 45,00 | -0,75% | 414.761,00 |
| 18.07.2025 | 45,89 | 45,89 | 45,25 | 45,34 | -0,79% | 480.714,00 |
| 17.07.2025 | 45,17 | 45,99 | 44,83 | 45,70 | 3,25% | 806.614,00 |
| 16.07.2025 | 44,13 | 44,56 | 43,92 | 44,26 | 1,10% | 692.592,00 |
| 15.07.2025 | 44,58 | 44,61 | 43,75 | 43,78 | -1,49% | 611.097,00 |
| 14.07.2025 | 43,95 | 44,80 | 43,92 | 44,44 | 1,23% | 615.880,00 |
| 11.07.2025 | 44,94 | 45,05 | 43,74 | 43,90 | -2,68% | 629.825,00 |
| 10.07.2025 | 45,31 | 45,54 | 44,70 | 45,11 | -0,70% | 628.084,00 |
| 09.07.2025 | 46,16 | 46,26 | 45,17 | 45,43 | -1,09% | 525.473,00 |
| 08.07.2025 | 45,54 | 46,61 | 45,54 | 45,93 | 1,01% | 826.281,00 |
| 07.07.2025 | 46,11 | 46,44 | 45,35 | 45,47 | -1,60% | 651.140,00 |
| 03.07.2025 | 45,74 | 46,45 | 45,32 | 46,21 | 1,63% | 438.478,00 |
| 02.07.2025 | 45,94 | 45,94 | 45,03 | 45,47 | -1,02% | 789.847,00 |
| 01.07.2025 | 45,62 | 46,61 | 45,44 | 45,94 | 0,02% | 654.251,00 |
| 30.06.2025 | 45,85 | 46,39 | 45,66 | 45,93 | 0,92% | 725.250,00 |
| 27.06.2025 | 45,69 | 45,90 | 45,16 | 45,51 | 0,22% | 702.063,00 |
| 26.06.2025 | 45,26 | 45,49 | 44,96 | 45,41 | 0,51% | 471.159,00 |
| 25.06.2025 | 46,13 | 46,24 | 44,91 | 45,18 | -1,87% | 558.423,00 |
| 24.06.2025 | 45,91 | 46,26 | 45,28 | 46,04 | 1,48% | 564.425,00 |
| 23.06.2025 | 44,52 | 45,39 | 44,06 | 45,37 | 1,75% | 650.460,00 |
| 20.06.2025 | 44,94 | 45,24 | 44,21 | 44,59 | -0,42% | 1.198.590,00 |
| 18.06.2025 | 44,97 | 45,64 | 44,60 | 44,78 | -0,47% | 439.485,00 |
| 17.06.2025 | 45,11 | 45,65 | 44,96 | 44,99 | -1,25% | 397.366,00 |
| 16.06.2025 | 45,33 | 46,00 | 45,17 | 45,56 | 1,09% | 722.677,00 |
| 13.06.2025 | 46,31 | 46,61 | 44,96 | 45,07 | -3,86% | 645.654,00 |
| 12.06.2025 | 47,06 | 47,27 | 46,66 | 46,88 | -0,38% | 371.267,00 |
| 11.06.2025 | 47,41 | 47,93 | 46,91 | 47,06 | -0,68% | 457.596,00 |
| 10.06.2025 | 47,70 | 47,91 | 47,01 | 47,38 | -0,86% | 742.988,00 |
| 09.06.2025 | 47,12 | 47,95 | 47,00 | 47,79 | 1,04% | 533.716,00 |
| 06.06.2025 | 47,48 | 47,48 | 46,78 | 47,30 | 0,70% | 560.235,00 |
| 05.06.2025 | 46,65 | 47,22 | 46,47 | 46,97 | 0,75% | 560.621,00 |
| 04.06.2025 | 47,23 | 47,65 | 46,36 | 46,62 | -0,36% | 453.908,00 |
| 03.06.2025 | 46,12 | 47,15 | 45,92 | 46,79 | 1,45% | 622.596,00 |
| 02.06.2025 | 45,95 | 46,47 | 45,30 | 46,12 | -0,30% | 707.109,00 |
| 30.05.2025 | 46,14 | 46,47 | 45,67 | 46,26 | 0,26% | 655.445,00 |
| 29.05.2025 | 46,65 | 46,65 | 45,76 | 46,14 | -0,26% | 473.621,00 |
| 28.05.2025 | 46,51 | 47,05 | 46,24 | 46,26 | -0,71% | 677.204,00 |
| 27.05.2025 | 46,79 | 47,46 | 46,10 | 46,59 | 0,65% | 785.530,00 |
| 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% | 1.285.298,00 |
| 21.05.2025 | 47,41 | 47,66 | 45,51 | 45,70 | -4,37% | 1.327.820,00 |
| 20.05.2025 | 48,90 | 49,34 | 47,76 | 47,79 | -2,71% | 962.396,00 |
| 19.05.2025 | 48,32 | 49,12 | 48,32 | 49,12 | 0,51% | 568.247,00 |
| 16.05.2025 | 48,66 | 49,36 | 48,57 | 48,87 | 0,16% | 734.435,00 |
| 15.05.2025 | 49,17 | 49,60 | 48,56 | 48,79 | -0,85% | 1.040.616,00 |
| 14.05.2025 | 48,78 | 49,57 | 48,76 | 49,21 | 0,10% | 1.087.917,00 |
| 13.05.2025 | 48,86 | 49,47 | 48,25 | 49,16 | 0,82% | 1.253.479,00 |
| 12.05.2025 | 48,67 | 49,86 | 47,90 | 48,76 | 4,73% | 1.752.587,00 |