Echtzeit-Aktienkurs ACI Worldwide Inc.
Bid:
Ask:
Aktienkurse zur ACI Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 37,93 | 39,05 | 0,00 | 38,35 | 1,68% | - |
| 25.02.2021 | 39,13 | 39,61 | 37,62 | 37,71 | -9,19% | - |
| 24.02.2021 | 41,36 | 42,00 | 0,00 | 41,53 | 0,07% | - |
| 23.02.2021 | 41,46 | 41,93 | 40,68 | 41,50 | -1,82% | - |
| 22.02.2021 | 42,32 | 42,70 | 42,07 | 42,27 | -0,53% | - |
| 19.02.2021 | 42,79 | 42,93 | 42,21 | 42,49 | -0,55% | - |
| 18.02.2021 | 42,69 | 42,97 | 0,00 | 42,73 | -0,94% | - |
| 17.02.2021 | 41,40 | 43,24 | 41,30 | 43,13 | 4,23% | - |
| 16.02.2021 | 41,13 | 41,46 | 40,74 | 41,38 | 0,15% | - |
| 12.02.2021 | 41,32 | 41,56 | 40,85 | 41,32 | 0,25% | - |
| 11.02.2021 | 41,24 | 41,70 | 40,84 | 41,22 | -0,02% | - |
| 10.02.2021 | 41,41 | 41,55 | 0,00 | 41,23 | -0,64% | - |
| 09.02.2021 | 40,76 | 41,65 | 40,66 | 41,49 | 1,15% | - |
| 08.02.2021 | 40,94 | 41,03 | 40,43 | 41,02 | 1,15% | - |
| 05.02.2021 | 40,24 | 40,59 | 40,02 | 40,56 | 0,83% | - |
| 04.02.2021 | 40,24 | 40,24 | 40,21 | 40,22 | 1,42% | - |
| 03.02.2021 | 39,77 | 40,17 | 39,59 | 39,66 | -0,60% | - |
| 02.02.2021 | 39,64 | 40,32 | 39,63 | 39,90 | 0,97% | - |
| 01.02.2021 | 39,01 | 39,88 | 38,76 | 39,51 | 2,68% | - |
| 29.01.2021 | 38,49 | 38,49 | 38,48 | 38,48 | -0,80% | - |
| 28.01.2021 | 38,91 | 39,35 | 0,00 | 38,79 | 1,89% | - |
| 27.01.2021 | 38,41 | 38,88 | 0,00 | 38,07 | -3,22% | - |
| 26.01.2021 | 39,64 | 40,02 | 39,25 | 39,34 | -0,27% | - |
| 25.01.2021 | 39,91 | 39,96 | 39,22 | 39,44 | -2,56% | - |
| 22.01.2021 | 40,18 | 40,53 | 39,85 | 40,48 | -0,05% | - |
| 21.01.2021 | 40,51 | 40,55 | 40,46 | 40,50 | 4,77% | - |
| 20.01.2021 | 38,72 | 39,04 | 38,39 | 38,65 | 1,03% | - |
| 19.01.2021 | 38,67 | 38,79 | 38,13 | 38,26 | -0,42% | - |
| 15.01.2021 | 37,71 | 38,68 | 37,64 | 38,42 | 0,68% | - |
| 14.01.2021 | 38,71 | 38,96 | 38,06 | 38,16 | -0,86% | - |
| 13.01.2021 | 38,73 | 39,00 | 38,38 | 38,49 | -1,33% | - |
| 12.01.2021 | 38,69 | 39,09 | 38,50 | 39,01 | 0,97% | - |
| 11.01.2021 | 38,85 | 39,04 | 38,41 | 38,63 | -1,40% | - |
| 08.01.2021 | 39,53 | 40,01 | 38,94 | 39,18 | 0,14% | - |
| 07.01.2021 | 39,05 | 39,24 | 38,84 | 39,13 | 1,11% | - |
| 06.01.2021 | 38,70 | 38,70 | 38,70 | 38,70 | 1,83% | - |
| 05.01.2021 | 37,96 | 38,15 | 37,84 | 38,00 | 0,24% | - |
| 04.01.2021 | 38,46 | 38,51 | 37,15 | 37,91 | -1,48% | - |
| 31.12.2020 | 38,43 | 38,73 | 38,29 | 38,48 | 0,23% | - |
| 30.12.2020 | 38,41 | 38,80 | 38,27 | 38,39 | 1,39% | - |
| 29.12.2020 | 38,17 | 38,23 | 37,75 | 37,87 | 0,70% | - |
| 28.12.2020 | 38,66 | 38,81 | 37,57 | 37,60 | -2,08% | - |
| 24.12.2020 | 38,14 | 39,61 | 37,36 | 38,40 | 0,96% | - |
| 23.12.2020 | 37,97 | 38,34 | 37,91 | 38,04 | 0,04% | - |
| 22.12.2020 | 38,13 | 38,61 | 37,87 | 38,02 | -0,03% | - |
| 21.12.2020 | 37,52 | 38,42 | 37,49 | 38,03 | -1,40% | - |
| 18.12.2020 | 38,92 | 39,27 | 38,09 | 38,57 | -1,08% | - |
| 17.12.2020 | 39,00 | 39,08 | 38,66 | 38,99 | 0,87% | - |
| 16.12.2020 | 38,83 | 38,96 | 38,35 | 38,66 | -15,03% | - |
| 15.12.2020 | 38,62 | 49,54 | 38,42 | 45,50 | 16,03% | - |
| 14.12.2020 | 39,78 | 39,98 | 39,09 | 39,21 | -0,20% | - |
| 11.12.2020 | 39,15 | 39,40 | 38,85 | 39,29 | 9,60% | - |
| 10.12.2020 | 39,05 | 39,05 | 29,71 | 35,85 | -7,36% | - |
| 09.12.2020 | 39,31 | 39,39 | 38,24 | 38,70 | -2,05% | - |
| 08.12.2020 | 39,47 | 39,76 | 38,43 | 39,51 | 11,63% | - |
| 07.12.2020 | 38,54 | 38,82 | 35,40 | 35,40 | -8,28% | - |
| 04.12.2020 | 38,84 | 38,84 | 30,81 | 38,59 | 0,46% | - |
| 03.12.2020 | 38,08 | 39,12 | 35,12 | 38,42 | 6,90% | - |
| 02.12.2020 | 36,20 | 37,76 | 35,14 | 35,94 | 7,51% | - |
| 01.12.2020 | 33,28 | 33,66 | 32,68 | 33,43 | 2,80% | - |
| 30.11.2020 | 32,97 | 32,99 | 32,37 | 32,52 | -2,23% | - |
| 27.11.2020 | 32,89 | 34,15 | 32,86 | 33,26 | 1,64% | - |
| 25.11.2020 | 32,54 | 33,23 | 32,49 | 32,72 | 0,91% | - |
| 24.11.2020 | 32,17 | 32,70 | 32,13 | 32,43 | 0,73% | - |
| 23.11.2020 | 32,24 | 32,67 | 32,13 | 32,19 | -0,03% | - |
| 20.11.2020 | 30,94 | 32,22 | 30,69 | 32,20 | 4,34% | - |
| 19.11.2020 | 30,91 | 30,91 | 30,82 | 30,86 | -0,77% | - |
| 18.11.2020 | 31,71 | 31,82 | 31,05 | 31,10 | -2,20% | - |
| 17.11.2020 | 31,59 | 32,18 | 31,43 | 31,80 | -1,70% | - |
| 16.11.2020 | 32,46 | 32,87 | 32,12 | 32,35 | 1,83% | - |
| 13.11.2020 | 31,72 | 31,96 | 31,36 | 31,77 | 1,49% | - |
| 12.11.2020 | 31,97 | 32,15 | 31,18 | 31,31 | -3,80% | - |
| 11.11.2020 | 33,28 | 33,52 | 32,37 | 32,54 | -4,31% | - |
| 10.11.2020 | 34,40 | 34,74 | 0,00 | 34,01 | -0,23% | - |
| 09.11.2020 | 36,01 | 36,27 | 34,09 | 34,09 | 2,99% | - |
| 06.11.2020 | 32,83 | 33,63 | 32,29 | 33,10 | 1,43% | - |
| 05.11.2020 | 32,25 | 32,81 | 31,93 | 32,63 | 6,04% | - |
| 04.11.2020 | 30,18 | 31,22 | 29,98 | 30,77 | 2,19% | - |
| 03.11.2020 | 29,60 | 30,21 | 29,60 | 30,11 | 3,35% | - |
| 02.11.2020 | 29,47 | 29,72 | 28,94 | 29,14 | 0,26% | - |
| 30.10.2020 | 29,21 | 29,30 | 28,57 | 29,06 | -1,34% | - |
| 29.10.2020 | 29,37 | 30,08 | 29,13 | 29,46 | 0,34% | - |
| 28.10.2020 | 29,95 | 30,03 | 29,30 | 29,36 | -5,03% | - |
| 27.10.2020 | 31,42 | 31,42 | 30,90 | 30,91 | -1,97% | - |
| 26.10.2020 | 31,55 | 31,61 | 31,13 | 31,53 | -1,82% | - |
| 23.10.2020 | 31,71 | 32,27 | 31,59 | 32,12 | 1,69% | - |
| 22.10.2020 | 30,94 | 31,77 | 30,49 | 31,58 | 1,85% | - |
| 21.10.2020 | 31,32 | 31,44 | 30,59 | 31,01 | 0,36% | - |
| 20.10.2020 | 32,04 | 32,43 | 30,86 | 30,90 | -2,06% | - |
| 19.10.2020 | 31,57 | 32,08 | 31,07 | 31,55 | 0,46% | - |
| 16.10.2020 | 30,99 | 31,59 | 30,91 | 31,40 | 1,39% | - |
| 15.10.2020 | 30,48 | 31,01 | 30,39 | 30,97 | 0,49% | - |
| 14.10.2020 | 30,74 | 30,92 | 0,00 | 30,82 | 0,33% | - |
| 13.10.2020 | 30,41 | 30,74 | 30,16 | 30,72 | 0,15% | - |
| 12.10.2020 | 0,00 | 30,73 | 0,00 | 30,68 | 2,00% | - |
| 09.10.2020 | 30,07 | 30,15 | 29,77 | 30,08 | 0,52% | - |
| 08.10.2020 | 29,22 | 29,96 | 28,92 | 29,92 | 2,87% | - |
| 07.10.2020 | 28,28 | 29,19 | 28,28 | 29,09 | 4,96% | - |
| 06.10.2020 | 27,53 | 28,50 | 27,51 | 27,71 | -0,77% | - |
| 05.10.2020 | 27,66 | 28,07 | 27,58 | 27,93 | 3,10% | - |