42,400$
0,17%
Echtzeit-Aktienkurs ACI Worldwide Inc.
Bid:
Ask:
Aktienkurse zur ACI Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 42,26 | 42,70 | 42,02 | 42,40 | 0,17% | 469.673,00 |
| 27.05.2026 | 41,58 | 43,06 | 41,58 | 42,33 | -0,09% | 847.171,00 |
| 26.05.2026 | 42,17 | 42,76 | 41,84 | 42,37 | -0,82% | 525.351,00 |
| 22.05.2026 | 42,52 | 43,42 | 42,25 | 42,72 | 0,45% | 511.994,00 |
| 21.05.2026 | 42,81 | 43,03 | 41,42 | 42,53 | -1,64% | 469.551,00 |
| 20.05.2026 | 42,37 | 43,37 | 41,59 | 43,24 | 1,50% | 511.171,00 |
| 19.05.2026 | 43,39 | 44,00 | 42,32 | 42,60 | -0,49% | 667.390,00 |
| 18.05.2026 | 41,67 | 43,53 | 41,67 | 42,81 | 2,76% | 924.198,00 |
| 15.05.2026 | 41,31 | 42,23 | 40,93 | 41,66 | 1,93% | 808.037,00 |
| 14.05.2026 | 41,24 | 41,44 | 40,00 | 40,87 | 0,12% | 641.167,00 |
| 13.05.2026 | 41,70 | 41,92 | 40,54 | 40,82 | -3,18% | 700.685,00 |
| 12.05.2026 | 42,93 | 43,15 | 41,82 | 42,16 | -0,50% | 716.247,00 |
| 11.05.2026 | 44,89 | 45,20 | 42,09 | 42,37 | -6,82% | 987.259,00 |
| 08.05.2026 | 46,10 | 46,73 | 45,02 | 45,47 | -2,53% | 912.462,00 |
| 07.05.2026 | 47,30 | 48,54 | 45,46 | 46,65 | 7,81% | 1.232.586,00 |
| 06.05.2026 | 44,33 | 44,33 | 42,95 | 43,27 | -2,04% | 871.215,00 |
| 05.05.2026 | 44,40 | 44,56 | 43,65 | 44,17 | -0,29% | 487.240,00 |
| 04.05.2026 | 43,71 | 44,98 | 43,71 | 44,30 | 1,00% | 496.896,00 |
| 01.05.2026 | 44,05 | 44,73 | 43,31 | 43,86 | 1,48% | 530.935,00 |
| 30.04.2026 | 43,04 | 43,55 | 42,59 | 43,22 | -0,89% | 721.410,00 |
| 29.04.2026 | 43,12 | 44,03 | 43,12 | 43,61 | -0,75% | 546.731,00 |
| 28.04.2026 | 44,40 | 44,40 | 43,44 | 43,94 | 1,31% | 610.902,00 |
| 27.04.2026 | 42,84 | 44,06 | 42,84 | 43,37 | 0,42% | 573.150,00 |
| 24.04.2026 | 42,20 | 43,21 | 41,83 | 43,19 | 2,30% | 449.249,00 |
| 23.04.2026 | 43,60 | 44,57 | 41,50 | 42,22 | -4,59% | 637.376,00 |
| 22.04.2026 | 44,82 | 44,86 | 43,76 | 44,25 | 0,15% | 542.612,00 |
| 21.04.2026 | 45,21 | 46,04 | 44,06 | 44,19 | -2,22% | 1.342.415,00 |
| 20.04.2026 | 44,10 | 45,46 | 44,10 | 45,19 | 1,60% | 1.304.334,00 |
| 17.04.2026 | 44,05 | 44,99 | 43,91 | 44,48 | 3,93% | 1.110.908,00 |
| 16.04.2026 | 42,81 | 43,14 | 42,04 | 42,80 | 0,75% | 1.102.825,00 |
| 15.04.2026 | 41,70 | 42,87 | 41,70 | 42,48 | 2,48% | 723.558,00 |
| 14.04.2026 | 41,33 | 42,08 | 41,09 | 41,45 | 0,51% | 548.130,00 |
| 13.04.2026 | 39,73 | 41,37 | 39,61 | 41,24 | 3,38% | 910.650,00 |
| 10.04.2026 | 40,77 | 40,77 | 39,52 | 39,89 | -2,21% | 447.349,00 |
| 09.04.2026 | 40,93 | 40,93 | 39,35 | 40,79 | -1,50% | 657.680,00 |
| 08.04.2026 | 41,97 | 42,16 | 41,36 | 41,41 | 1,54% | 865.091,00 |
| 07.04.2026 | 41,10 | 41,34 | 40,67 | 40,78 | -0,85% | 439.990,00 |
| 06.04.2026 | 41,34 | 41,47 | 40,92 | 41,13 | -0,48% | 436.581,00 |
| 02.04.2026 | 40,64 | 41,60 | 39,80 | 41,33 | 0,88% | 739.842,00 |
| 01.04.2026 | 41,15 | 41,50 | 40,50 | 40,97 | -0,10% | 647.514,00 |
| 31.03.2026 | 40,88 | 41,30 | 40,19 | 41,01 | 1,71% | 604.731,00 |
| 30.03.2026 | 40,70 | 40,86 | 40,02 | 40,32 | 1,10% | 780.061,00 |
| 27.03.2026 | 40,25 | 40,25 | 39,31 | 39,88 | -2,45% | 656.567,00 |
| 26.03.2026 | 40,10 | 41,23 | 40,10 | 40,88 | 2,10% | 626.286,00 |
| 25.03.2026 | 40,05 | 40,80 | 38,70 | 40,04 | 0,45% | 786.208,00 |
| 24.03.2026 | 40,18 | 40,52 | 39,45 | 39,86 | -2,52% | 676.993,00 |
| 23.03.2026 | 40,44 | 41,08 | 39,93 | 40,89 | 3,57% | 747.584,00 |
| 20.03.2026 | 39,62 | 39,87 | 38,95 | 39,48 | -0,50% | 1.365.328,00 |
| 19.03.2026 | 39,08 | 39,84 | 38,80 | 39,68 | 1,41% | 744.010,00 |
| 18.03.2026 | 39,47 | 40,06 | 39,10 | 39,13 | -1,83% | 574.763,00 |
| 17.03.2026 | 39,77 | 41,01 | 39,67 | 39,86 | 0,78% | 513.184,00 |
| 16.03.2026 | 39,99 | 40,22 | 39,31 | 39,55 | -0,55% | 587.655,00 |
| 13.03.2026 | 40,63 | 41,47 | 39,51 | 39,77 | -1,61% | 535.550,00 |
| 12.03.2026 | 40,96 | 41,92 | 40,32 | 40,42 | -2,46% | 821.018,00 |
| 11.03.2026 | 42,30 | 42,87 | 40,77 | 41,44 | -1,52% | 804.225,00 |
| 10.03.2026 | 42,72 | 43,00 | 41,27 | 42,08 | -1,34% | 950.139,00 |
| 09.03.2026 | 41,35 | 43,01 | 40,89 | 42,65 | 0,21% | 948.560,00 |
| 06.03.2026 | 42,41 | 42,87 | 41,69 | 42,56 | -0,72% | 778.681,00 |
| 05.03.2026 | 42,13 | 42,91 | 41,69 | 42,87 | 0,97% | 783.150,00 |
| 04.03.2026 | 42,43 | 42,85 | 41,34 | 42,46 | 2,47% | 926.229,00 |
| 03.03.2026 | 40,19 | 41,94 | 39,65 | 41,44 | 2,69% | 735.390,00 |
| 02.03.2026 | 39,08 | 41,16 | 38,74 | 40,35 | 1,69% | 1.123.798,00 |
| 27.02.2026 | 39,59 | 40,07 | 39,24 | 39,68 | -0,30% | 1.381.401,00 |
| 26.02.2026 | 40,23 | 41,07 | 38,05 | 39,80 | -4,05% | 2.683.730,00 |
| 25.02.2026 | 39,20 | 41,66 | 38,84 | 41,48 | 6,11% | 1.753.530,00 |
| 24.02.2026 | 38,59 | 39,71 | 38,55 | 39,09 | 1,56% | 857.211,00 |
| 23.02.2026 | 40,78 | 41,07 | 38,20 | 38,49 | -5,85% | 800.580,00 |
| 20.02.2026 | 40,75 | 41,62 | 40,65 | 40,88 | 0,34% | 617.375,00 |
| 19.02.2026 | 40,63 | 40,81 | 40,20 | 40,74 | 0,34% | 511.101,00 |
| 18.02.2026 | 40,74 | 41,20 | 40,57 | 40,60 | 0,05% | 703.587,00 |
| 17.02.2026 | 40,31 | 41,08 | 40,17 | 40,58 | 2,58% | 953.028,00 |
| 13.02.2026 | 39,66 | 40,50 | 39,52 | 39,56 | 0,76% | 652.144,00 |
| 12.02.2026 | 40,49 | 41,25 | 38,53 | 39,26 | -2,58% | 875.851,00 |
| 11.02.2026 | 42,45 | 42,64 | 40,28 | 40,30 | -5,04% | 1.389.040,00 |
| 10.02.2026 | 41,97 | 42,74 | 41,83 | 42,44 | 1,46% | 502.823,00 |
| 09.02.2026 | 41,93 | 42,15 | 41,45 | 41,83 | -1,06% | 611.606,00 |
| 06.02.2026 | 41,17 | 42,40 | 41,17 | 42,28 | 3,98% | 951.908,00 |
| 05.02.2026 | 41,57 | 42,20 | 40,50 | 40,66 | -0,74% | 1.070.040,00 |
| 04.02.2026 | 39,26 | 41,42 | 38,89 | 40,97 | 3,66% | 921.839,00 |
| 03.02.2026 | 42,77 | 42,83 | 38,89 | 39,52 | -9,04% | 2.170.743,00 |
| 02.02.2026 | 43,36 | 44,51 | 43,05 | 43,45 | 0,16% | 982.677,00 |
| 30.01.2026 | 43,08 | 43,97 | 42,82 | 43,38 | 0,42% | 1.140.638,00 |
| 29.01.2026 | 43,32 | 43,45 | 42,00 | 43,20 | -0,69% | 922.380,00 |
| 28.01.2026 | 44,92 | 45,28 | 43,44 | 43,50 | -2,68% | 651.428,00 |
| 27.01.2026 | 44,87 | 44,87 | 43,83 | 44,70 | -0,25% | 659.214,00 |
| 26.01.2026 | 44,03 | 45,02 | 44,01 | 44,81 | 2,47% | 626.314,00 |
| 22.01.2026 | 43,24 | 44,04 | 43,23 | 43,73 | 1,98% | 594.036,00 |
| 21.01.2026 | 42,50 | 43,30 | 42,48 | 42,88 | 1,19% | 635.158,00 |
| 20.01.2026 | 42,35 | 43,11 | 42,24 | 42,38 | -1,42% | 551.683,00 |
| 16.01.2026 | 43,49 | 44,06 | 42,65 | 42,99 | -1,15% | 732.534,00 |
| 15.01.2026 | 45,47 | 45,72 | 43,40 | 43,49 | -4,42% | 955.368,00 |
| 14.01.2026 | 45,46 | 45,67 | 44,86 | 45,50 | -0,28% | 420.931,00 |
| 13.01.2026 | 47,03 | 47,53 | 45,12 | 45,63 | -3,12% | 468.329,00 |
| 12.01.2026 | 46,47 | 47,41 | 46,05 | 47,10 | 0,71% | 524.456,00 |
| 09.01.2026 | 46,62 | 47,11 | 46,00 | 46,77 | 0,15% | 412.239,00 |
| 08.01.2026 | 45,89 | 47,08 | 45,75 | 46,70 | 1,30% | 806.620,00 |
| 07.01.2026 | 45,94 | 46,20 | 45,40 | 46,10 | 1,36% | 647.184,00 |
| 06.01.2026 | 45,86 | 45,87 | 45,24 | 45,48 | -0,98% | 679.098,00 |
| 05.01.2026 | 45,37 | 47,01 | 45,37 | 45,93 | 0,57% | 948.263,00 |
| 02.01.2026 | 48,01 | 48,01 | 45,60 | 45,67 | -4,48% | 533.003,00 |