39,680€
-0,21%
Echtzeit-Aktienkurs ACI Worldwide Inc.
Bid:
Ask:
Aktienkurse zur ACI Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 37,94 | 38,19 | 37,32 | 37,79 | -0,25% | - |
| 04.05.2026 | 37,41 | 38,32 | 37,37 | 37,89 | 2,86% | - |
| 30.04.2026 | 37,38 | 37,40 | 36,32 | 36,83 | -1,35% | - |
| 29.04.2026 | 37,59 | 37,67 | 37,11 | 37,34 | -0,49% | - |
| 28.04.2026 | 37,04 | 37,94 | 37,01 | 37,52 | 1,36% | - |
| 27.04.2026 | 36,84 | 37,52 | 36,39 | 37,02 | 0,46% | - |
| 24.04.2026 | 36,19 | 36,87 | 35,91 | 36,85 | 1,94% | - |
| 23.04.2026 | 37,77 | 37,86 | 35,58 | 36,15 | -4,40% | 130,00 |
| 22.04.2026 | 37,68 | 38,44 | 37,38 | 37,81 | 0,36% | - |
| 21.04.2026 | 38,38 | 39,18 | 30,17 | 37,68 | -1,68% | - |
| 20.04.2026 | 37,79 | 38,58 | 37,51 | 38,32 | 1,35% | 182,00 |
| 17.04.2026 | 36,35 | 38,17 | 36,21 | 37,81 | 4,09% | - |
| 16.04.2026 | 36,00 | 36,58 | 35,92 | 36,33 | 0,94% | - |
| 15.04.2026 | 35,14 | 36,18 | 35,13 | 35,99 | 2,43% | - |
| 14.04.2026 | 35,07 | 35,66 | 34,79 | 35,13 | 0,14% | - |
| 13.04.2026 | 34,07 | 35,22 | 34,00 | 35,08 | 2,99% | - |
| 10.04.2026 | 34,88 | 34,91 | 33,70 | 34,06 | -2,25% | - |
| 09.04.2026 | 35,50 | 35,51 | 33,71 | 34,85 | -1,85% | - |
| 08.04.2026 | 35,41 | 36,01 | 35,17 | 35,50 | 0,88% | - |
| 07.04.2026 | 35,62 | 35,66 | 35,10 | 35,19 | -1,79% | 14,00 |
| 02.04.2026 | 35,32 | 36,03 | 34,64 | 35,83 | 1,42% | - |
| 01.04.2026 | 35,51 | 35,73 | 34,85 | 35,33 | -0,51% | - |
| 31.03.2026 | 35,23 | 35,74 | 34,86 | 35,51 | 1,00% | - |
| 30.03.2026 | 34,66 | 35,67 | 34,66 | 35,16 | 1,53% | - |
| 27.03.2026 | 35,47 | 35,51 | 34,01 | 34,63 | -2,30% | - |
| 26.03.2026 | 34,60 | 35,73 | 34,19 | 35,45 | 2,34% | - |
| 25.03.2026 | 34,40 | 34,96 | 33,47 | 34,64 | 0,61% | - |
| 24.03.2026 | 35,27 | 35,40 | 34,05 | 34,43 | -2,23% | - |
| 23.03.2026 | 33,80 | 35,36 | 33,80 | 35,21 | 3,10% | 43,00 |
| 20.03.2026 | 34,29 | 34,60 | 33,74 | 34,15 | -0,32% | - |
| 19.03.2026 | 34,14 | 34,72 | 33,57 | 34,26 | 0,44% | - |
| 18.03.2026 | 34,60 | 34,68 | 34,09 | 34,11 | -1,36% | - |
| 17.03.2026 | 34,20 | 35,45 | 34,20 | 34,58 | 0,64% | - |
| 16.03.2026 | 35,00 | 35,00 | 34,23 | 34,36 | -1,41% | 115,00 |
| 13.03.2026 | 35,18 | 36,12 | 34,49 | 34,85 | -0,75% | - |
| 12.03.2026 | 35,80 | 36,24 | 35,05 | 35,12 | -1,94% | 12.000,00 |
| 11.03.2026 | 36,20 | 36,76 | 35,27 | 35,81 | -1,23% | - |
| 10.03.2026 | 36,64 | 36,84 | 35,45 | 36,26 | -1,05% | 272,00 |
| 09.03.2026 | 36,51 | 37,02 | 35,37 | 36,64 | -0,05% | - |
| 06.03.2026 | 36,94 | 37,05 | 35,98 | 36,66 | -0,72% | 14,00 |
| 05.03.2026 | 36,55 | 36,97 | 36,03 | 36,93 | 1,22% | 1.300,00 |
| 04.03.2026 | 35,61 | 36,83 | 35,55 | 36,48 | 2,24% | - |
| 03.03.2026 | 34,54 | 36,14 | 34,24 | 35,68 | 3,39% | - |
| 02.03.2026 | 33,58 | 35,20 | 33,29 | 34,51 | 2,78% | - |
| 27.02.2026 | 33,71 | 33,89 | 33,20 | 33,58 | -0,44% | - |
| 26.02.2026 | 35,15 | 35,36 | 32,70 | 33,73 | -4,38% | - |
| 25.02.2026 | 33,12 | 35,27 | 32,97 | 35,27 | 6,23% | - |
| 24.02.2026 | 32,70 | 33,71 | 32,60 | 33,20 | 1,65% | - |
| 23.02.2026 | 34,53 | 34,68 | 32,41 | 32,66 | -5,88% | 17,00 |
| 20.02.2026 | 34,67 | 35,35 | 34,51 | 34,70 | 0,29% | - |
| 19.02.2026 | 34,45 | 34,72 | 34,17 | 34,60 | 0,44% | - |
| 18.02.2026 | 34,28 | 34,96 | 34,25 | 34,45 | 0,44% | - |
| 17.02.2026 | 33,50 | 34,70 | 33,30 | 34,30 | 2,69% | - |
| 16.02.2026 | 33,20 | 33,50 | 33,20 | 33,40 | -0,30% | 14,00 |
| 13.02.2026 | 33,20 | 34,10 | 33,00 | 33,50 | 0,60% | - |
| 12.02.2026 | 34,00 | 34,50 | 32,60 | 33,30 | -2,35% | - |
| 11.02.2026 | 35,40 | 36,00 | 34,00 | 34,10 | -4,48% | - |
| 10.02.2026 | 35,10 | 36,00 | 35,00 | 35,70 | 1,13% | - |
| 09.02.2026 | 35,60 | 35,70 | 34,70 | 35,30 | -1,67% | - |
| 06.02.2026 | 34,50 | 35,90 | 34,40 | 35,90 | 4,06% | 14,00 |
| 05.02.2026 | 34,70 | 35,80 | 34,40 | 34,50 | -0,58% | - |
| 04.02.2026 | 33,30 | 35,00 | 33,20 | 34,70 | 3,58% | 17,00 |
| 03.02.2026 | 36,60 | 36,90 | 33,00 | 33,50 | -9,21% | - |
| 02.02.2026 | 36,70 | 37,70 | 36,40 | 36,90 | 0,54% | - |
| 30.01.2026 | 36,20 | 37,00 | 36,00 | 36,70 | 1,66% | 84,00 |
| 29.01.2026 | 36,30 | 36,50 | 35,10 | 36,10 | -1,10% | 14,00 |
| 28.01.2026 | 37,30 | 37,80 | 36,40 | 36,50 | -2,14% | - |
| 27.01.2026 | 37,90 | 37,90 | 36,60 | 37,30 | -1,58% | 520,00 |
| 26.01.2026 | 37,20 | 37,90 | 37,00 | 37,90 | 1,61% | - |
| 23.01.2026 | 37,00 | 37,60 | 36,90 | 37,30 | 0,00% | - |
| 22.01.2026 | 36,70 | 37,60 | 36,50 | 37,30 | 1,63% | - |
| 21.01.2026 | 36,20 | 37,20 | 36,00 | 36,70 | 1,10% | 15,00 |
| 20.01.2026 | 36,40 | 36,80 | 35,90 | 36,30 | -1,63% | 4.910,00 |
| 19.01.2026 | 36,90 | 37,10 | 36,70 | 36,90 | -0,54% | - |
| 16.01.2026 | 37,40 | 38,00 | 36,80 | 37,10 | -1,07% | - |
| 15.01.2026 | 39,20 | 39,40 | 37,40 | 37,50 | -4,09% | - |
| 14.01.2026 | 39,30 | 39,30 | 38,50 | 39,10 | -0,51% | 15,00 |
| 13.01.2026 | 40,50 | 40,50 | 38,80 | 39,30 | -2,96% | - |
| 12.01.2026 | 39,80 | 40,60 | 39,50 | 40,50 | 0,50% | 48,00 |
| 09.01.2026 | 40,10 | 40,60 | 39,50 | 40,30 | 0,50% | - |
| 08.01.2026 | 39,20 | 40,40 | 39,20 | 40,10 | 1,52% | - |
| 07.01.2026 | 38,90 | 39,60 | 38,80 | 39,50 | 1,54% | 14,00 |
| 06.01.2026 | 39,10 | 39,30 | 38,60 | 38,90 | -1,02% | - |
| 05.01.2026 | 38,80 | 40,20 | 38,80 | 39,30 | 0,51% | - |
| 02.01.2026 | 40,70 | 40,90 | 38,90 | 39,10 | -5,56% | 345,00 |
| 30.12.2025 | 41,00 | 41,40 | 41,00 | 41,40 | 0,24% | - |
| 29.12.2025 | 41,50 | 41,60 | 40,90 | 41,30 | 0,00% | - |
| 23.12.2025 | 41,50 | 41,90 | 41,00 | 41,30 | -0,96% | - |
| 22.12.2025 | 40,80 | 42,00 | 40,80 | 41,70 | 0,97% | - |
| 19.12.2025 | 41,20 | 41,40 | 40,80 | 41,30 | 0,49% | 154,00 |
| 18.12.2025 | 41,10 | 41,60 | 40,90 | 41,10 | 0,24% | - |
| 17.12.2025 | 40,90 | 41,60 | 40,70 | 41,00 | -0,24% | - |
| 16.12.2025 | 39,80 | 41,20 | 39,50 | 41,10 | 3,01% | 58,00 |
| 15.12.2025 | 40,70 | 40,70 | 39,60 | 39,90 | -1,48% | 14,00 |
| 12.12.2025 | 40,40 | 40,90 | 40,30 | 40,50 | 0,00% | - |
| 11.12.2025 | 39,80 | 40,70 | 39,80 | 40,50 | 1,00% | - |
| 10.12.2025 | 38,80 | 40,50 | 38,80 | 40,10 | 2,04% | 144,00 |
| 09.12.2025 | 38,80 | 39,50 | 38,80 | 39,30 | 1,03% | - |
| 08.12.2025 | 39,30 | 39,70 | 38,80 | 38,90 | -1,52% | 59,00 |
| 05.12.2025 | 39,40 | 40,30 | 39,40 | 39,50 | -1,00% | - |