51,860$
0,58%
Echtzeit-Aktienkurs ACI Worldwide
Bid:
Ask:
Aktienkurse zur ACI Worldwide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 51,55 | 52,51 | 51,31 | 51,86 | 0,58% | 562.675,00 |
| 20.08.2026 | 51,79 | 51,97 | 51,38 | 51,56 | -0,83% | 625.727,00 |
| 19.08.2026 | 52,21 | 53,00 | 51,77 | 51,99 | -0,35% | 955.160,00 |
| 18.08.2026 | 52,68 | 53,50 | 51,83 | 52,17 | 0,04% | 966.305,00 |
| 17.08.2026 | 52,87 | 53,11 | 51,86 | 52,15 | -2,41% | 1.155.886,00 |
| 14.08.2026 | 54,08 | 54,08 | 52,49 | 53,44 | -0,50% | 680.776,00 |
| 13.08.2026 | 53,20 | 53,75 | 52,06 | 53,71 | 1,82% | 928.002,00 |
| 12.08.2026 | 51,70 | 52,78 | 51,60 | 52,75 | 0,93% | 895.382,00 |
| 11.08.2026 | 52,49 | 53,07 | 51,98 | 52,27 | -1,20% | 1.076.788,00 |
| 10.08.2026 | 52,50 | 53,40 | 51,87 | 52,90 | -1,43% | 1.551.958,00 |
| 07.08.2026 | 54,66 | 55,44 | 52,85 | 53,67 | -2,80% | 2.454.251,00 |
| 06.08.2026 | 52,90 | 57,01 | 51,07 | 55,22 | -4,49% | 1.882.976,00 |
| 05.08.2026 | 58,77 | 59,11 | 56,80 | 57,81 | 1,07% | 969.831,00 |
| 04.08.2026 | 56,84 | 57,53 | 55,73 | 57,20 | -0,30% | 2.084.724,00 |
| 03.08.2026 | 58,39 | 59,30 | 56,62 | 57,37 | 0,05% | 924.684,00 |
| 31.07.2026 | 57,00 | 57,72 | 56,68 | 57,34 | -0,66% | 732.920,00 |
| 30.07.2026 | 59,15 | 59,18 | 57,37 | 57,72 | -4,08% | 661.748,00 |
| 29.07.2026 | 60,06 | 61,08 | 59,68 | 60,18 | 0,36% | 1.086.491,00 |
| 28.07.2026 | 58,63 | 60,53 | 58,63 | 59,96 | 3,59% | 634.175,00 |
| 27.07.2026 | 57,27 | 58,21 | 57,00 | 57,88 | 2,82% | 951.579,00 |
| 24.07.2026 | 55,19 | 56,76 | 55,11 | 56,29 | 3,23% | 507.602,00 |
| 23.07.2026 | 54,64 | 55,28 | 53,98 | 54,53 | -0,26% | 583.104,00 |
| 22.07.2026 | 56,36 | 57,20 | 54,25 | 54,67 | -3,56% | 977.859,00 |
| 21.07.2026 | 55,71 | 57,00 | 55,70 | 56,69 | -0,33% | 868.957,00 |
| 20.07.2026 | 57,98 | 58,00 | 56,76 | 56,88 | -2,03% | 892.826,00 |
| 17.07.2026 | 58,26 | 60,17 | 57,57 | 58,06 | -1,04% | 1.892.630,00 |
| 16.07.2026 | 57,57 | 59,31 | 56,97 | 58,67 | 2,86% | 1.128.100,00 |
| 15.07.2026 | 55,41 | 57,27 | 55,32 | 57,04 | 3,50% | 2.286.957,00 |
| 14.07.2026 | 54,75 | 56,11 | 53,81 | 55,11 | -2,31% | 777.687,00 |
| 13.07.2026 | 57,10 | 57,60 | 56,35 | 56,42 | -0,03% | 758.114,00 |
| 10.07.2026 | 57,01 | 57,58 | 56,29 | 56,43 | 0,07% | 671.875,00 |
| 09.07.2026 | 54,76 | 56,54 | 54,05 | 56,39 | 0,93% | 1.023.785,00 |
| 08.07.2026 | 55,21 | 56,12 | 54,60 | 55,87 | 0,43% | 1.278.531,00 |
| 07.07.2026 | 57,03 | 57,04 | 55,60 | 55,63 | -0,50% | 1.056.682,00 |
| 06.07.2026 | 54,37 | 56,30 | 54,12 | 55,91 | 1,88% | 1.210.849,00 |
| 02.07.2026 | 52,91 | 54,95 | 52,81 | 54,88 | 4,45% | 1.231.087,00 |
| 01.07.2026 | 51,40 | 53,07 | 50,95 | 52,54 | 4,47% | 756.763,00 |
| 30.06.2026 | 49,16 | 50,35 | 49,01 | 50,29 | 1,65% | 1.034.823,00 |
| 29.06.2026 | 49,38 | 50,22 | 48,77 | 49,48 | 0,56% | 1.284.555,00 |
| 26.06.2026 | 47,05 | 49,63 | 47,05 | 49,20 | 5,44% | 2.782.856,00 |
| 25.06.2026 | 45,89 | 47,13 | 45,65 | 46,66 | 0,58% | 609.438,00 |
| 24.06.2026 | 45,04 | 47,28 | 45,04 | 46,39 | 2,72% | 705.664,00 |
| 23.06.2026 | 43,50 | 45,33 | 43,01 | 45,16 | 5,24% | 1.491.569,00 |
| 22.06.2026 | 43,71 | 44,75 | 42,55 | 42,91 | -2,68% | 1.504.219,00 |
| 18.06.2026 | 44,61 | 44,99 | 43,62 | 44,09 | -1,23% | 1.588.495,00 |
| 17.06.2026 | 44,95 | 46,15 | 44,51 | 44,64 | -1,91% | 1.153.461,00 |
| 16.06.2026 | 44,97 | 45,51 | 44,53 | 45,51 | 1,61% | 577.141,00 |
| 15.06.2026 | 45,36 | 45,65 | 44,71 | 44,79 | -0,97% | 804.592,00 |
| 12.06.2026 | 44,66 | 45,37 | 43,89 | 45,23 | 1,96% | 832.008,00 |
| 11.06.2026 | 43,37 | 44,57 | 42,79 | 44,36 | 1,44% | 975.329,00 |
| 10.06.2026 | 42,07 | 43,76 | 41,58 | 43,73 | 2,56% | 1.166.133,00 |
| 09.06.2026 | 42,56 | 43,18 | 42,09 | 42,64 | 0,05% | 779.647,00 |
| 08.06.2026 | 42,56 | 43,70 | 42,04 | 42,62 | -0,47% | 1.057.404,00 |
| 05.06.2026 | 42,36 | 43,13 | 42,03 | 42,82 | 1,09% | 702.025,00 |
| 04.06.2026 | 42,73 | 42,90 | 41,95 | 42,36 | 1,92% | 756.262,00 |
| 03.06.2026 | 43,61 | 43,61 | 40,70 | 41,56 | -4,88% | 956.009,00 |
| 02.06.2026 | 44,11 | 44,63 | 43,36 | 43,69 | -2,98% | 630.791,00 |
| 01.06.2026 | 44,34 | 45,49 | 43,51 | 45,03 | 3,11% | 1.009.151,00 |
| 29.05.2026 | 42,73 | 44,09 | 42,59 | 43,67 | 3,00% | 1.066.015,00 |
| 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 |