49,240$
0,10%
Echtzeit-Aktienkurs ACI Worldwide
Bid:
Ask:
Aktienkurse zur ACI Worldwide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 49,23 | 49,83 | 48,86 | 49,24 | 0,10% | 536.338,00 |
| 22.09.2026 | 50,62 | 50,78 | 48,80 | 49,19 | -0,81% | 779.703,00 |
| 21.09.2026 | 50,27 | 50,64 | 49,57 | 49,59 | -1,35% | 615.444,00 |
| 18.09.2026 | 51,31 | 51,31 | 50,00 | 50,27 | -1,70% | 1.678.965,00 |
| 17.09.2026 | 51,54 | 51,76 | 50,93 | 51,14 | -0,85% | 675.523,00 |
| 16.09.2026 | 50,63 | 52,02 | 50,46 | 51,58 | 0,57% | 638.530,00 |
| 15.09.2026 | 52,04 | 52,43 | 51,02 | 51,29 | -2,62% | 869.585,00 |
| 14.09.2026 | 53,18 | 53,60 | 52,19 | 52,67 | 1,11% | 643.056,00 |
| 11.09.2026 | 52,23 | 52,35 | 51,42 | 52,09 | 0,24% | 616.933,00 |
| 10.09.2026 | 51,83 | 52,18 | 51,25 | 51,97 | -0,03% | 693.273,00 |
| 09.09.2026 | 51,63 | 51,98 | 50,95 | 51,98 | -0,02% | 808.721,00 |
| 08.09.2026 | 51,95 | 52,24 | 50,77 | 51,99 | -1,81% | 854.085,00 |
| 04.09.2026 | 52,12 | 53,11 | 51,94 | 52,95 | 0,09% | 586.610,00 |
| 03.09.2026 | 53,11 | 53,73 | 52,21 | 52,90 | 0,84% | 585.045,00 |
| 02.09.2026 | 51,39 | 52,55 | 50,52 | 52,46 | 2,38% | 602.282,00 |
| 01.09.2026 | 52,67 | 53,00 | 51,05 | 51,24 | -3,83% | 806.808,00 |
| 31.08.2026 | 53,23 | 53,85 | 52,90 | 53,28 | -1,02% | 1.040.578,00 |
| 28.08.2026 | 54,14 | 54,59 | 53,67 | 53,83 | -0,72% | 862.535,00 |
| 27.08.2026 | 53,16 | 54,26 | 52,99 | 54,22 | 2,26% | 717.006,00 |
| 26.08.2026 | 51,87 | 53,05 | 51,64 | 53,02 | 1,14% | 735.964,00 |
| 25.08.2026 | 52,37 | 52,70 | 51,72 | 52,42 | -0,03% | 645.291,00 |
| 24.08.2026 | 51,94 | 52,71 | 51,94 | 52,44 | 1,11% | 559.660,00 |
| 21.08.2026 | 51,55 | 52,51 | 51,31 | 51,86 | 0,58% | 562.676,00 |
| 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% | 966.447,00 |
| 17.08.2026 | 52,87 | 53,11 | 51,86 | 52,15 | -2,41% | 1.155.886,00 |
| 14.08.2026 | 54,08 | 54,13 | 52,49 | 53,44 | -0,50% | 680.777,00 |
| 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% | 2.454.252,00 |
| 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 | 0,07% | 924.684,00 |
| 31.07.2026 | 57,00 | 57,72 | 56,68 | 57,33 | -0,68% | 732.952,00 |
| 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 | 2,79% | 951.579,00 |
| 24.07.2026 | 55,19 | 56,76 | 55,11 | 56,31 | 3,26% | 507.896,00 |
| 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 | -2,05% | 892.826,00 |
| 17.07.2026 | 58,26 | 60,17 | 57,57 | 58,07 | -1,02% | 1.892.634,00 |
| 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 | -0,01% | 758.114,00 |
| 10.07.2026 | 57,01 | 57,58 | 56,29 | 56,42 | 0,05% | 671.904,00 |
| 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 | 0,44% | 1.284.555,00 |
| 26.06.2026 | 47,05 | 49,63 | 47,05 | 49,26 | 5,57% | 2.807.582,00 |
| 25.06.2026 | 45,89 | 47,14 | 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 | -0,99% | 804.592,00 |
| 12.06.2026 | 44,66 | 45,37 | 43,89 | 45,24 | 1,98% | 833.445,00 |
| 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 | -0,42% | 1.057.404,00 |
| 05.06.2026 | 42,36 | 43,13 | 42,03 | 42,80 | 1,04% | 709.270,00 |
| 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% | 1.070.101,00 |
| 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 | -6,90% | 987.259,00 |
| 08.05.2026 | 46,10 | 46,73 | 45,02 | 45,51 | -2,44% | 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% | 531.930,00 |