58,290$
-0,60%
Echtzeit-Aktienkurs ACI Worldwide Inc.
Bid:
Ask:
Aktienkurse zur ACI Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 59,24 | 59,71 | 58,22 | 58,29 | -0,60% | 52.357,00 |
| 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 |
| 23.08.2024 | 48,41 | 49,52 | 47,90 | 49,48 | 2,91% | 518.215,00 |
| 22.08.2024 | 48,08 | 48,42 | 47,91 | 48,08 | 0,00% | 425.183,00 |
| 21.08.2024 | 47,89 | 48,44 | 47,76 | 48,08 | 0,59% | 755.439,00 |
| 20.08.2024 | 47,79 | 47,97 | 47,46 | 47,80 | -0,10% | 382.827,00 |
| 19.08.2024 | 47,67 | 47,97 | 47,16 | 47,85 | 0,74% | 524.023,00 |
| 16.08.2024 | 47,10 | 47,51 | 46,87 | 47,50 | 0,72% | 649.667,00 |
| 15.08.2024 | 47,54 | 47,69 | 46,67 | 47,16 | 0,73% | 471.473,00 |
| 14.08.2024 | 47,34 | 47,50 | 46,38 | 46,82 | -0,70% | 587.179,00 |
| 13.08.2024 | 45,75 | 47,16 | 45,75 | 47,15 | 3,33% | 1.222.380,00 |
| 12.08.2024 | 46,36 | 46,78 | 45,10 | 45,63 | -2,06% | 963.195,00 |
| 09.08.2024 | 46,30 | 46,71 | 45,91 | 46,59 | 0,63% | 607.118,00 |
| 08.08.2024 | 45,81 | 46,67 | 45,81 | 46,30 | 2,07% | 577.858,00 |
| 07.08.2024 | 46,31 | 46,57 | 45,25 | 45,36 | -0,94% | 688.031,00 |
| 06.08.2024 | 43,72 | 46,32 | 43,60 | 45,79 | 5,14% | 1.381.160,00 |
| 05.08.2024 | 42,24 | 44,06 | 41,79 | 43,55 | -2,92% | 825.507,00 |
| 02.08.2024 | 44,60 | 45,44 | 44,18 | 44,86 | -1,92% | 1.151.143,00 |
| 01.08.2024 | 48,25 | 48,80 | 45,43 | 45,74 | 5,71% | 1.485.266,00 |
| 31.07.2024 | 43,29 | 43,69 | 42,79 | 43,27 | 1,22% | 1.156.812,00 |
| 30.07.2024 | 43,37 | 43,95 | 42,38 | 42,75 | -0,93% | 822.139,00 |
| 29.07.2024 | 43,05 | 43,81 | 42,79 | 43,15 | 0,37% | 394.814,00 |
| 26.07.2024 | 43,17 | 43,59 | 42,30 | 42,99 | 0,92% | 516.095,00 |
| 25.07.2024 | 41,74 | 43,17 | 41,42 | 42,60 | 2,68% | 1.127.843,00 |
| 24.07.2024 | 42,24 | 42,75 | 41,48 | 41,49 | -2,72% | 486.139,00 |
| 23.07.2024 | 42,46 | 43,28 | 42,32 | 42,65 | 0,80% | 675.782,00 |
| 22.07.2024 | 41,50 | 42,31 | 40,94 | 42,31 | 2,10% | 1.293.889,00 |
| 19.07.2024 | 41,90 | 42,07 | 41,33 | 41,44 | -0,88% | 865.922,00 |
| 18.07.2024 | 42,43 | 42,70 | 41,68 | 41,81 | -1,69% | 617.693,00 |
| 17.07.2024 | 42,35 | 43,10 | 42,14 | 42,53 | -0,75% | 833.212,00 |
| 16.07.2024 | 41,64 | 43,03 | 41,49 | 42,85 | 4,00% | 1.227.323,00 |
| 15.07.2024 | 40,57 | 41,41 | 40,33 | 41,20 | 2,62% | 361.365,00 |
| 12.07.2024 | 40,48 | 40,48 | 39,93 | 40,15 | 0,00% | 605.238,00 |
| 11.07.2024 | 39,57 | 40,39 | 39,22 | 40,15 | 3,21% | 871.984,00 |
| 10.07.2024 | 39,11 | 39,20 | 38,59 | 38,90 | -0,10% | 437.522,00 |
| 09.07.2024 | 39,30 | 39,44 | 38,87 | 38,94 | -0,84% | 358.789,00 |
| 08.07.2024 | 39,62 | 39,76 | 39,25 | 39,27 | -0,25% | 368.545,00 |