ACCESS Newswire Inc. ACCS
AMEX · Vereinigte Staaten · Technologiedienstleistungen
$4,720,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,72 | -0,11 % | $4,73 | $4,73 | $4,72 | 1,57K |
| 2026-09-30 | $4,72 | -1,67 % | $4,73 | $4,79 | $4,72 | 8,60K |
| 2026-09-29 | $4,80 | +2,13 % | $4,72 | $4,80 | $4,72 | 3,10K |
| 2026-09-28 | $4,70 | -1,88 % | $4,75 | $4,79 | $4,70 | 9,10K |
| 2026-09-25 | $4,79 | +0,63 % | $4,90 | $4,90 | $4,78 | 2,70K |
| 2026-09-24 | $4,76 | -1,86 % | $4,88 | $4,89 | $4,76 | 4,10K |
| 2026-09-23 | $4,85 | -1,62 % | $4,93 | $4,93 | $4,84 | 4,70K |
| 2026-09-22 | $4,93 | -1,60 % | $4,95 | $5,00 | $4,93 | 8,80K |
| 2026-09-21 | $5,01 | -4,21 % | $5,09 | $5,09 | $4,94 | 4,70K |
| 2026-09-18 | $5,23 | +3,77 % | $4,97 | $5,23 | $4,88 | 6,80K |
| 2026-09-17 | $5,04 | +4,35 % | $4,87 | $5,04 | $4,87 | 30,40K |
| 2026-09-16 | $4,83 | -3,01 % | $4,97 | $4,97 | $4,82 | 65,50K |
| 2026-09-15 | $4,98 | +3,32 % | $4,84 | $4,98 | $4,77 | 26,10K |
| 2026-09-14 | $4,82 | -7,31 % | $5,06 | $5,17 | $4,82 | 43,80K |
| 2026-09-11 | $5,20 | +3,59 % | $4,89 | $5,20 | $4,88 | 45,10K |
| 2026-09-10 | $5,02 | 0,00 % | $4,93 | $5,13 | $4,93 | 24,40K |
| 2026-09-09 | $5,02 | +0,60 % | $5,00 | $5,12 | $4,95 | 153,60K |
| 2026-09-08 | $4,99 | -6,38 % | $5,21 | $5,26 | $4,91 | 9,70K |
| 2026-09-04 | $5,33 | -0,37 % | $5,22 | $5,40 | $5,11 | 7,10K |
| 2026-09-03 | $5,35 | +1,13 % | $5,14 | $5,45 | $5,14 | 2,60K |
| 2026-09-02 | $5,29 | +0,38 % | $5,27 | $5,49 | $5,11 | 23,20K |
| 2026-09-01 | $5,27 | -3,30 % | $5,47 | $5,47 | $5,22 | 12,60K |
| 2026-08-31 | $5,45 | -4,55 % | $5,68 | $5,73 | $5,45 | 20,80K |
| 2026-08-28 | $5,71 | +5,35 % | $5,35 | $5,83 | $5,35 | 13,30K |
| 2026-08-27 | $5,42 | +4,43 % | $5,09 | $5,68 | $5,09 | 21,80K |
| 2026-08-26 | $5,19 | +1,17 % | $5,09 | $5,19 | $5,08 | 17,50K |
| 2026-08-25 | $5,13 | +3,64 % | $4,97 | $5,22 | $4,90 | 21,40K |
| 2026-08-24 | $4,95 | -0,20 % | $4,99 | $5,19 | $4,90 | 67,30K |
| 2026-08-21 | $4,96 | +0,20 % | $4,98 | $5,08 | $4,90 | 33,50K |
| 2026-08-20 | $4,95 | 0,00 % | $4,90 | $5,28 | $4,90 | 10,50K |
| 2026-08-19 | $4,95 | +0,20 % | $5,10 | $5,33 | $4,85 | 37,10K |
| 2026-08-18 | $4,94 | -3,14 % | $5,19 | $5,50 | $4,94 | 36,90K |
| 2026-08-17 | $5,10 | +2,62 % | $5,17 | $5,96 | $5,03 | 56,00K |
| 2026-08-14 | $4,97 | +2,47 % | $4,88 | $5,16 | $4,74 | 30,10K |
| 2026-08-13 | $4,85 | -6,73 % | $5,22 | $5,25 | $4,82 | 62,80K |
| 2026-08-12 | $5,20 | -3,17 % | $5,40 | $5,58 | $5,05 | 35,40K |
| 2026-08-11 | $5,37 | -17,38 % | $6,83 | $6,85 | $4,91 | 110,10K |
| 2026-08-10 | $6,50 | -3,99 % | $6,52 | $6,75 | $6,50 | 7,70K |
| 2026-08-07 | $6,77 | +0,59 % | $6,80 | $6,88 | $6,57 | 4,20K |
| 2026-08-06 | $6,73 | -2,18 % | $6,95 | $7,19 | $6,56 | 13,40K |
| 2026-08-05 | $6,88 | +3,46 % | $6,92 | $6,92 | $6,60 | 5,30K |
| 2026-08-04 | $6,65 | +0,15 % | $6,74 | $6,85 | $6,60 | 10,50K |
| 2026-08-03 | $6,64 | +0,76 % | $6,75 | $6,92 | $6,50 | 20,10K |
| 2026-07-31 | $6,59 | -2,95 % | $7,25 | $7,25 | $6,50 | 16,00K |
| 2026-07-30 | $6,79 | -0,15 % | $6,51 | $7,10 | $6,49 | 18,40K |
| 2026-07-29 | $6,80 | -9,21 % | $7,02 | $7,04 | $6,60 | 23,80K |
| 2026-07-28 | $7,49 | +9,02 % | $6,88 | $7,50 | $6,67 | 15,00K |
| 2026-07-27 | $6,87 | +4,41 % | $5,89 | $7,39 | $5,89 | 19,00K |
| 2026-07-24 | $6,58 | +1,23 % | $6,50 | $6,59 | $6,38 | 6,30K |
| 2026-07-23 | $6,50 | -1,52 % | $6,55 | $6,81 | $6,50 | 7,00K |
| 2026-07-22 | $6,60 | -0,60 % | $6,72 | $6,83 | $6,50 | 9,50K |
| 2026-07-21 | $6,64 | +4,57 % | $6,35 | $6,64 | $6,35 | 12,20K |
| 2026-07-20 | $6,35 | -3,20 % | $6,44 | $7,08 | $6,30 | 10,60K |
| 2026-07-17 | $6,56 | -5,48 % | $7,11 | $7,11 | $6,35 | 9,00K |
| 2026-07-16 | $6,94 | -4,93 % | $7,29 | $7,33 | $6,90 | 12,40K |
| 2026-07-15 | $7,30 | +5,49 % | $7,04 | $7,37 | $7,04 | 23,40K |
| 2026-07-14 | $6,92 | +1,02 % | $6,88 | $6,99 | $6,88 | 4,60K |
| 2026-07-13 | $6,85 | -3,66 % | $7,13 | $7,18 | $6,85 | 18,90K |
| 2026-07-10 | $7,11 | -0,28 % | $7,07 | $7,25 | $6,91 | 17,30K |
| 2026-07-09 | $7,13 | -0,83 % | $7,02 | $7,13 | $7,02 | 17,30K |
| 2026-07-08 | $7,19 | +0,14 % | $7,25 | $7,34 | $7,07 | 23,60K |
| 2026-07-07 | $7,18 | +2,13 % | $7,17 | $7,26 | $7,11 | 9,40K |
| 2026-07-06 | $7,03 | +2,03 % | $6,90 | $7,20 | $6,89 | 27,60K |
| 2026-07-02 | $6,89 | +2,84 % | $6,70 | $6,90 | $6,70 | 8,80K |
| 2026-07-01 | $6,70 | +3,08 % | $6,69 | $6,81 | $6,56 | 15,50K |
| 2026-06-30 | $6,50 | -2,69 % | $6,71 | $6,71 | $6,50 | 15,60K |
| 2026-06-29 | $6,68 | -2,34 % | $6,77 | $6,85 | $6,37 | 15,00K |
| 2026-06-26 | $6,84 | +5,23 % | $6,85 | $6,85 | $6,54 | 18,10K |
| 2026-06-25 | $6,50 | -2,99 % | $6,49 | $6,76 | $6,47 | 10,20K |
| 2026-06-24 | $6,70 | +1,21 % | $6,40 | $6,81 | $6,40 | 31,30K |
| 2026-06-23 | $6,62 | +8,70 % | $5,98 | $6,79 | $5,98 | 32,50K |
| 2026-06-22 | $6,09 | +5,00 % | $5,80 | $6,15 | $5,80 | 17,20K |
| 2026-06-18 | $5,80 | -6,45 % | $6,20 | $6,36 | $5,80 | 79,90K |
| 2026-06-17 | $6,20 | +4,91 % | $6,17 | $6,29 | $6,06 | 27,40K |
| 2026-06-16 | $5,91 | -1,66 % | $6,00 | $6,33 | $5,91 | 19,20K |
| 2026-06-15 | $6,01 | -5,65 % | $6,22 | $6,32 | $5,91 | 14,50K |
| 2026-06-12 | $6,37 | -0,62 % | $6,37 | $6,37 | $6,37 | 2,50K |
| 2026-06-11 | $6,41 | +3,39 % | $6,16 | $6,47 | $6,00 | 13,20K |
| 2026-06-10 | $6,20 | +2,65 % | $6,02 | $6,26 | $6,02 | 13,80K |
| 2026-06-09 | $6,04 | +2,90 % | $6,09 | $6,09 | $6,02 | 2,50K |
| 2026-06-08 | $5,87 | -2,65 % | $6,03 | $6,13 | $5,82 | 18,90K |
| 2026-06-05 | $6,03 | -4,13 % | $6,04 | $6,27 | $5,89 | 18,40K |
| 2026-06-04 | $6,29 | +1,45 % | $6,22 | $6,29 | $6,12 | 4,60K |
| 2026-06-03 | $6,20 | +0,65 % | $6,19 | $6,48 | $6,00 | 20,20K |
| 2026-06-02 | $6,16 | -1,28 % | $6,08 | $6,26 | $6,01 | 5,30K |
| 2026-06-01 | $6,24 | -3,41 % | $6,55 | $6,60 | $6,05 | 14,30K |
| 2026-05-29 | $6,46 | +2,22 % | $6,62 | $6,62 | $6,00 | 16,60K |
| 2026-05-28 | $6,32 | -1,86 % | $6,62 | $6,62 | $6,06 | 12,00K |
| 2026-05-27 | $6,44 | +4,72 % | $6,20 | $6,62 | $6,02 | 26,10K |
| 2026-05-26 | $6,15 | -5,09 % | $6,29 | $6,38 | $5,99 | 23,40K |