53,825$
-0,95%
Echtzeit-Aktienkurs ACI Worldwide Inc.
Bid:
Ask:
Aktienkurse zur ACI Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 55,37 | 55,39 | 53,30 | 53,84 | -0,92% | 576.526,00 |
| 16.01.2025 | 53,57 | 54,80 | 53,57 | 54,34 | 1,61% | 876.358,00 |
| 15.01.2025 | 53,46 | 53,79 | 52,41 | 53,48 | 2,06% | 610.732,00 |
| 14.01.2025 | 52,21 | 52,80 | 51,63 | 52,40 | 1,51% | 477.597,00 |
| 13.01.2025 | 50,36 | 51,70 | 50,30 | 51,62 | 0,55% | 563.126,00 |
| 10.01.2025 | 51,12 | 51,80 | 50,88 | 51,34 | -1,50% | 737.377,00 |
| 08.01.2025 | 50,51 | 52,16 | 50,26 | 52,12 | 1,98% | 488.549,00 |
| 07.01.2025 | 52,64 | 52,70 | 50,25 | 51,11 | -3,07% | 795.021,00 |
| 06.01.2025 | 53,26 | 53,50 | 52,67 | 52,73 | -0,90% | 648.550,00 |
| 03.01.2025 | 52,85 | 53,95 | 52,45 | 53,21 | 1,18% | 448.737,00 |
| 02.01.2025 | 52,56 | 52,76 | 51,78 | 52,59 | 1,31% | 519.109,00 |
| 31.12.2024 | 51,76 | 52,25 | 51,31 | 51,91 | 0,82% | 698.340,00 |
| 30.12.2024 | 51,08 | 52,06 | 50,60 | 51,49 | -0,79% | 1.072.041,00 |
| 27.12.2024 | 52,44 | 52,48 | 51,33 | 51,90 | -1,89% | 454.213,00 |
| 26.12.2024 | 52,56 | 53,00 | 52,33 | 52,90 | 0,02% | 374.999,00 |
| 24.12.2024 | 52,27 | 53,00 | 52,17 | 52,89 | 1,50% | 255.810,00 |
| 23.12.2024 | 52,83 | 53,00 | 51,53 | 52,11 | -1,75% | 525.096,00 |
| 20.12.2024 | 51,77 | 53,40 | 51,59 | 53,04 | 1,16% | 2.203.532,00 |
| 19.12.2024 | 52,48 | 53,42 | 52,23 | 52,43 | 0,90% | 792.567,00 |
| 18.12.2024 | 54,07 | 54,87 | 51,38 | 51,96 | -3,37% | 763.671,00 |
| 17.12.2024 | 54,74 | 55,32 | 53,47 | 53,77 | -2,04% | 561.588,00 |
| 16.12.2024 | 54,01 | 55,03 | 54,01 | 54,89 | 1,63% | 617.430,00 |
| 13.12.2024 | 54,53 | 55,35 | 53,86 | 54,01 | -1,08% | 503.412,00 |
| 12.12.2024 | 55,15 | 56,18 | 54,59 | 54,60 | -2,24% | 607.245,00 |
| 11.12.2024 | 55,06 | 56,29 | 54,61 | 55,85 | 4,57% | 772.241,00 |
| 10.12.2024 | 54,00 | 54,47 | 53,13 | 53,41 | -0,85% | 839.817,00 |
| 09.12.2024 | 56,02 | 56,67 | 53,50 | 53,87 | -3,51% | 785.868,00 |
| 06.12.2024 | 55,41 | 56,22 | 55,19 | 55,83 | 1,10% | 448.843,00 |
| 05.12.2024 | 56,40 | 56,71 | 54,81 | 55,22 | -2,14% | 571.646,00 |
| 04.12.2024 | 56,61 | 57,81 | 56,21 | 56,43 | -0,16% | 600.585,00 |
| 03.12.2024 | 57,15 | 57,70 | 56,02 | 56,52 | -1,09% | 532.366,00 |
| 02.12.2024 | 56,79 | 57,41 | 55,38 | 57,14 | 0,56% | 759.694,00 |
| 29.11.2024 | 57,08 | 57,28 | 56,48 | 56,82 | 0,28% | 317.863,00 |
| 27.11.2024 | 57,45 | 57,64 | 56,21 | 56,66 | -1,12% | 468.328,00 |
| 26.11.2024 | 58,13 | 58,16 | 56,78 | 57,30 | -1,73% | 664.248,00 |
| 25.11.2024 | 59,16 | 59,71 | 58,22 | 58,31 | -0,56% | 1.148.488,00 |
| 22.11.2024 | 55,88 | 58,77 | 55,86 | 58,64 | 5,22% | 912.101,00 |
| 21.11.2024 | 55,36 | 55,83 | 54,88 | 55,73 | 1,83% | 63.133,00 |
| 20.11.2024 | 54,70 | 55,13 | 53,77 | 54,73 | 0,51% | 478.820,00 |
| 19.11.2024 | 53,94 | 54,57 | 53,75 | 54,45 | -0,24% | 454.109,00 |
| 18.11.2024 | 54,22 | 54,99 | 53,87 | 54,58 | 0,53% | 433.902,00 |
| 15.11.2024 | 55,04 | 55,12 | 53,80 | 54,29 | -1,29% | 441.829,00 |
| 14.11.2024 | 56,69 | 57,19 | 54,57 | 55,00 | -3,00% | 558.524,00 |
| 13.11.2024 | 56,96 | 57,62 | 56,26 | 56,70 | -0,19% | 943.937,00 |
| 12.11.2024 | 55,32 | 57,28 | 55,12 | 56,81 | 1,77% | 1.751.784,00 |
| 11.11.2024 | 58,38 | 59,15 | 55,67 | 55,82 | -3,78% | 1.109.857,00 |
| 08.11.2024 | 58,84 | 59,00 | 57,72 | 58,01 | -2,01% | 1.332.141,00 |
| 07.11.2024 | 55,00 | 59,60 | 55,00 | 59,20 | 8,76% | 1.142.408,00 |
| 06.11.2024 | 53,22 | 54,47 | 52,89 | 54,43 | 6,37% | 1.013.785,00 |
| 05.11.2024 | 50,28 | 51,49 | 50,28 | 51,17 | 2,01% | 524.996,00 |
| 04.11.2024 | 49,38 | 50,16 | 49,14 | 50,16 | 1,35% | 377.081,00 |
| 01.11.2024 | 49,41 | 50,05 | 49,27 | 49,49 | 0,63% | 440.782,00 |
| 31.10.2024 | 49,72 | 49,94 | 49,06 | 49,18 | -1,48% | 332.476,00 |
| 30.10.2024 | 49,66 | 50,46 | 49,64 | 49,92 | 0,06% | 217.929,00 |
| 29.10.2024 | 49,20 | 49,94 | 49,03 | 49,89 | 0,67% | 242.098,00 |
| 28.10.2024 | 49,26 | 49,92 | 49,25 | 49,56 | 1,56% | 424.732,00 |
| 25.10.2024 | 49,21 | 49,59 | 48,52 | 48,80 | -0,41% | 458.594,00 |
| 24.10.2024 | 49,27 | 49,55 | 48,86 | 49,00 | -0,35% | 411.700,00 |
| 23.10.2024 | 48,78 | 49,48 | 48,72 | 49,17 | 0,53% | 590.158,00 |
| 22.10.2024 | 48,96 | 49,48 | 48,71 | 48,91 | -0,22% | 474.663,00 |
| 21.10.2024 | 50,65 | 50,67 | 48,97 | 49,02 | -3,24% | 616.236,00 |
| 18.10.2024 | 51,48 | 51,72 | 50,58 | 50,66 | -2,46% | 613.858,00 |
| 17.10.2024 | 52,76 | 52,91 | 51,84 | 51,94 | -1,76% | 536.604,00 |
| 16.10.2024 | 53,12 | 53,27 | 52,62 | 52,87 | 0,46% | 406.303,00 |
| 15.10.2024 | 52,77 | 53,29 | 52,60 | 52,63 | -0,06% | 323.667,00 |
| 14.10.2024 | 52,85 | 52,89 | 52,41 | 52,66 | 0,00% | 365.086,00 |
| 11.10.2024 | 51,77 | 52,72 | 51,77 | 52,66 | 2,15% | 915.788,00 |
| 10.10.2024 | 50,93 | 51,61 | 50,19 | 51,55 | -0,23% | 669.736,00 |
| 09.10.2024 | 50,61 | 52,10 | 50,47 | 51,67 | 1,65% | 599.612,00 |
| 08.10.2024 | 50,31 | 51,06 | 50,18 | 50,83 | 1,28% | 750.130,00 |
| 07.10.2024 | 51,58 | 51,66 | 49,93 | 50,19 | -3,28% | 664.703,00 |
| 04.10.2024 | 50,75 | 52,10 | 50,50 | 51,89 | 3,73% | 638.356,00 |
| 03.10.2024 | 50,12 | 50,38 | 49,55 | 50,03 | -0,21% | 456.324,00 |
| 02.10.2024 | 49,91 | 50,56 | 49,78 | 50,13 | -0,71% | 468.410,00 |
| 01.10.2024 | 50,70 | 50,87 | 49,58 | 50,49 | -0,81% | 571.048,00 |
| 30.09.2024 | 50,00 | 51,19 | 49,98 | 50,90 | 1,33% | 888.219,00 |
| 27.09.2024 | 49,71 | 50,93 | 49,50 | 50,23 | 1,54% | 556.368,00 |
| 26.09.2024 | 49,59 | 49,63 | 49,04 | 49,47 | 0,63% | 600.066,00 |
| 25.09.2024 | 50,19 | 50,55 | 48,86 | 49,16 | -2,09% | 727.358,00 |
| 24.09.2024 | 50,36 | 50,58 | 49,91 | 50,21 | -0,26% | 508.043,00 |
| 23.09.2024 | 50,45 | 51,00 | 50,03 | 50,34 | 0,02% | 714.314,00 |
| 20.09.2024 | 49,31 | 50,80 | 49,24 | 50,33 | 1,82% | 2.429.703,00 |
| 19.09.2024 | 50,40 | 50,40 | 48,97 | 49,43 | 0,55% | 898.583,00 |
| 18.09.2024 | 48,92 | 50,61 | 48,71 | 49,16 | 0,37% | 648.807,00 |
| 17.09.2024 | 49,36 | 49,50 | 48,56 | 48,98 | 0,08% | 572.340,00 |
| 16.09.2024 | 48,55 | 49,05 | 48,36 | 48,94 | 0,84% | 503.543,00 |
| 13.09.2024 | 47,63 | 48,97 | 47,55 | 48,53 | 2,41% | 741.109,00 |
| 12.09.2024 | 47,23 | 47,71 | 46,98 | 47,39 | 0,79% | 316.700,00 |
| 11.09.2024 | 46,75 | 47,09 | 46,18 | 47,02 | -0,08% | 462.137,00 |
| 10.09.2024 | 47,76 | 47,79 | 46,35 | 47,06 | -1,34% | 734.079,00 |
| 09.09.2024 | 47,85 | 48,35 | 47,26 | 47,70 | -0,25% | 777.795,00 |
| 06.09.2024 | 49,07 | 49,28 | 47,66 | 47,82 | -2,41% | 636.398,00 |
| 05.09.2024 | 48,31 | 49,22 | 47,97 | 49,00 | 0,86% | 561.210,00 |
| 04.09.2024 | 48,85 | 49,75 | 48,54 | 48,58 | -0,76% | 720.400,00 |
| 03.09.2024 | 50,07 | 50,52 | 48,73 | 48,95 | -2,80% | 576.058,00 |
| 30.08.2024 | 49,67 | 50,52 | 49,48 | 50,36 | 1,39% | 714.081,00 |
| 29.08.2024 | 49,00 | 49,86 | 48,89 | 49,67 | 1,60% | 716.032,00 |
| 28.08.2024 | 48,79 | 49,30 | 48,69 | 48,89 | -0,51% | 518.245,00 |
| 27.08.2024 | 49,14 | 49,57 | 48,61 | 49,14 | -0,22% | 431.984,00 |
| 26.08.2024 | 49,58 | 50,07 | 49,08 | 49,25 | -0,46% | 356.843,00 |