53,250€
0,47%
Echtzeit-Aktienkurs ACI Worldwide Inc.
Bid:
Ask:
Aktienkurse zur ACI Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | 17,00 |
| 05.11.2026 | 52,75 | 56,25 | 52,00 | 53,00 | 0,47% | 272,00 |
| 04.11.2026 | 52,25 | 53,50 | 51,75 | 52,75 | 0,96% | 2.340,00 |
| 03.11.2026 | 52,00 | 53,25 | 51,25 | 52,25 | 0,00% | - |
| 02.11.2026 | 50,25 | 52,50 | 49,80 | 52,25 | 3,98% | - |
| 30.10.2026 | 49,80 | 50,50 | 49,60 | 50,25 | 0,90% | 2.160,00 |
| 29.10.2026 | 49,40 | 50,15 | 49,20 | 49,80 | 0,61% | 3.290,00 |
| 28.10.2026 | 49,20 | 49,70 | 48,50 | 49,50 | 0,41% | - |
| 27.10.2026 | 49,60 | 50,05 | 48,80 | 49,30 | -1,00% | - |
| 26.10.2026 | 49,70 | 50,75 | 49,40 | 49,80 | 0,00% | 572,00 |
| 23.10.2026 | 50,15 | 50,40 | 49,00 | 49,80 | 0,00% | 4.500,00 |
| 22.10.2026 | 47,70 | 50,25 | 47,70 | 49,80 | 3,53% | - |
| 21.10.2026 | 48,40 | 48,80 | 47,80 | 48,10 | -1,23% | - |
| 20.10.2026 | 46,40 | 48,70 | 46,20 | 48,70 | 4,28% | - |
| 19.10.2026 | 47,20 | 47,60 | 46,40 | 46,70 | -0,85% | 150,00 |
| 16.10.2026 | 46,70 | 47,40 | 45,90 | 47,10 | 1,29% | - |
| 15.10.2026 | 47,00 | 47,00 | 46,50 | 46,50 | 1,31% | - |
| 14.10.2026 | 45,60 | 46,20 | 45,30 | 45,90 | 0,00% | - |
| 13.10.2026 | 45,70 | 46,30 | 45,50 | 45,90 | 0,00% | - |
| 12.10.2026 | 45,40 | 46,30 | 45,30 | 45,90 | 0,88% | - |
| 09.10.2026 | 45,40 | 46,20 | 45,00 | 45,50 | -0,44% | 13,00 |
| 08.10.2026 | 45,30 | 45,70 | 44,70 | 45,70 | 0,88% | 16,00 |
| 07.10.2026 | 45,20 | 45,60 | 45,00 | 45,30 | 0,44% | 162,00 |
| 06.10.2026 | 45,80 | 45,90 | 44,60 | 45,10 | -1,31% | 13,00 |
| 05.10.2026 | 44,80 | 46,00 | 44,50 | 45,70 | 2,24% | - |
| 02.10.2026 | 44,30 | 45,40 | 44,00 | 44,70 | 0,90% | - |
| 01.10.2026 | 43,30 | 44,80 | 43,10 | 44,30 | 2,31% | - |
| 30.09.2026 | 42,80 | 43,40 | 42,40 | 43,30 | 0,93% | - |
| 29.09.2026 | 43,00 | 43,60 | 42,50 | 42,90 | -0,92% | - |
| 28.09.2026 | 43,50 | 43,70 | 42,60 | 43,30 | -0,92% | 9.600,00 |
| 25.09.2026 | 43,70 | 43,80 | 43,10 | 43,70 | 0,00% | - |
| 24.09.2026 | 43,30 | 44,20 | 43,00 | 43,70 | 0,92% | - |
| 23.09.2026 | 43,20 | 43,80 | 42,80 | 43,30 | 0,46% | - |
| 22.09.2026 | 43,30 | 44,40 | 42,60 | 43,10 | -0,46% | - |
| 21.09.2026 | 43,90 | 44,20 | 42,90 | 43,30 | -1,37% | 36,00 |
| 18.09.2026 | 44,50 | 45,00 | 43,60 | 43,90 | -1,79% | - |
| 17.09.2026 | 45,10 | 45,30 | 44,20 | 44,70 | -0,89% | - |
| 16.09.2026 | 44,60 | 45,30 | 43,90 | 45,10 | 1,35% | - |
| 15.09.2026 | 45,60 | 45,80 | 44,20 | 44,50 | -2,63% | - |
| 14.09.2026 | 45,10 | 46,70 | 44,80 | 45,70 | 1,33% | 6.136,00 |
| 11.09.2026 | 44,70 | 45,20 | 44,40 | 45,10 | 0,45% | - |
| 10.09.2026 | 44,60 | 45,00 | 44,20 | 44,90 | 0,45% | - |
| 09.09.2026 | 44,70 | 44,90 | 43,60 | 44,70 | -0,45% | - |
| 08.09.2026 | 44,70 | 45,70 | 43,60 | 44,90 | -1,54% | - |
| 07.09.2026 | 45,60 | 45,60 | 45,50 | 45,60 | -0,22% | 13,00 |
| 04.09.2026 | 45,60 | 45,80 | 44,70 | 45,70 | 0,44% | - |
| 03.09.2026 | 45,30 | 46,30 | 45,00 | 45,50 | 0,44% | 3.400,00 |
| 02.09.2026 | 44,30 | 45,40 | 43,70 | 45,30 | 2,26% | - |
| 01.09.2026 | 45,80 | 46,10 | 44,00 | 44,30 | -3,49% | - |
| 31.08.2026 | 46,50 | 46,50 | 45,60 | 45,90 | -1,29% | 3.920,00 |
| 28.08.2026 | 46,40 | 47,00 | 46,30 | 46,50 | -0,43% | - |
| 27.08.2026 | 45,40 | 46,70 | 45,30 | 46,70 | 2,19% | 24,00 |
| 26.08.2026 | 45,00 | 45,70 | 44,20 | 45,70 | 1,33% | 6.720,00 |
| 25.08.2026 | 45,10 | 45,10 | 44,30 | 45,10 | 0,00% | - |
| 24.08.2026 | 44,20 | 45,30 | 44,20 | 45,10 | 1,35% | - |
| 21.08.2026 | 44,20 | 45,00 | 44,00 | 44,50 | 0,45% | - |
| 20.08.2026 | 44,20 | 44,40 | 44,00 | 44,30 | -0,89% | - |
| 19.08.2026 | 45,10 | 45,50 | 44,40 | 44,70 | 18,29% | - |
| 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% | - |