ACI Worldwide, Inc. ACIW
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$48,88+0,29 (+0,60 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $48,88 | +0,60 % | $48,20 | $49,37 | $47,81 | 1,12M |
| 2026-09-29 | $48,59 | -0,84 % | $48,75 | $49,20 | $48,31 | 648,00K |
| 2026-09-28 | $49,00 | -1,03 % | $48,51 | $49,18 | $48,28 | 465,80K |
| 2026-09-25 | $49,51 | -0,22 % | $49,60 | $49,98 | $49,44 | 585,40K |
| 2026-09-24 | $49,62 | +0,81 % | $49,71 | $49,92 | $48,84 | 491,00K |
| 2026-09-23 | $49,22 | +0,06 % | $49,12 | $49,83 | $48,86 | 537,30K |
| 2026-09-22 | $49,19 | -0,81 % | $50,62 | $50,78 | $48,80 | 779,90K |
| 2026-09-21 | $49,59 | -1,35 % | $50,27 | $50,64 | $49,57 | 657,40K |
| 2026-09-18 | $50,27 | -1,78 % | $51,31 | $51,31 | $50,00 | 1,68M |
| 2026-09-17 | $51,18 | -0,78 % | $51,54 | $51,76 | $50,93 | 688,60K |
| 2026-09-16 | $51,58 | +0,57 % | $50,63 | $52,02 | $50,46 | 646,70K |
| 2026-09-15 | $51,29 | -2,58 % | $52,04 | $52,43 | $51,02 | 944,60K |
| 2026-09-14 | $52,65 | +1,08 % | $53,18 | $53,60 | $52,19 | 667,70K |
| 2026-09-11 | $52,09 | +0,23 % | $52,23 | $52,35 | $51,42 | 616,90K |
| 2026-09-10 | $51,97 | +0,02 % | $51,83 | $52,18 | $51,25 | 715,20K |
| 2026-09-09 | $51,96 | -0,04 % | $51,63 | $51,99 | $50,95 | 845,70K |
| 2026-09-08 | $51,98 | -1,83 % | $51,95 | $52,24 | $50,77 | 969,20K |
| 2026-09-04 | $52,95 | +0,08 % | $52,12 | $53,11 | $51,94 | 586,30K |
| 2026-09-03 | $52,91 | +0,86 % | $53,11 | $53,73 | $52,21 | 596,10K |
| 2026-09-02 | $52,46 | +2,40 % | $51,39 | $52,55 | $50,52 | 602,30K |
| 2026-09-01 | $51,23 | -3,85 % | $52,67 | $53,00 | $51,05 | 823,30K |
| 2026-08-31 | $53,28 | -1,02 % | $53,23 | $53,85 | $52,90 | 1,05M |
| 2026-08-28 | $53,83 | -0,74 % | $54,14 | $54,59 | $53,67 | 862,50K |
| 2026-08-27 | $54,23 | +2,24 % | $53,16 | $54,26 | $52,99 | 726,10K |
| 2026-08-26 | $53,04 | +1,22 % | $51,87 | $53,05 | $51,64 | 736,50K |
| 2026-08-25 | $52,40 | -0,02 % | $52,37 | $52,70 | $51,72 | 645,40K |
| 2026-08-24 | $52,41 | +1,06 % | $51,94 | $52,71 | $51,94 | 559,70K |
| 2026-08-21 | $51,86 | +0,56 % | $51,55 | $52,51 | $51,31 | 562,70K |
| 2026-08-20 | $51,57 | -0,77 % | $51,79 | $52,08 | $51,38 | 632,70K |
| 2026-08-19 | $51,97 | -0,38 % | $52,21 | $53,00 | $51,77 | 955,20K |
| 2026-08-18 | $52,17 | +0,08 % | $52,68 | $53,50 | $51,83 | 966,30K |
| 2026-08-17 | $52,13 | -2,45 % | $52,62 | $53,11 | $51,86 | 1,16M |
| 2026-08-14 | $53,44 | -0,41 % | $53,96 | $54,13 | $52,49 | 680,80K |
| 2026-08-13 | $53,66 | +1,73 % | $53,20 | $53,75 | $52,06 | 1,00M |
| 2026-08-12 | $52,75 | +0,98 % | $51,70 | $52,78 | $51,60 | 916,10K |
| 2026-08-11 | $52,24 | -1,15 % | $52,49 | $53,07 | $51,98 | 1,11M |
| 2026-08-10 | $52,85 | -1,53 % | $52,50 | $53,40 | $51,87 | 1,56M |
| 2026-08-07 | $53,67 | -2,81 % | $54,66 | $55,44 | $52,85 | 2,45M |
| 2026-08-06 | $55,22 | -4,45 % | $52,90 | $57,01 | $51,07 | 1,88M |
| 2026-08-05 | $57,79 | +1,03 % | $58,77 | $59,11 | $56,80 | 971,10K |
| 2026-08-04 | $57,20 | -0,30 % | $56,84 | $57,53 | $55,73 | 2,12M |
| 2026-08-03 | $57,37 | +0,07 % | $58,39 | $59,30 | $56,62 | 931,50K |
| 2026-07-31 | $57,33 | -0,62 % | $57,00 | $57,72 | $56,68 | 733,00K |
| 2026-07-30 | $57,69 | -4,14 % | $59,15 | $59,24 | $57,37 | 661,70K |
| 2026-07-29 | $60,18 | +0,35 % | $60,06 | $61,08 | $59,68 | 1,09M |
| 2026-07-28 | $59,97 | +3,61 % | $58,63 | $60,53 | $58,63 | 634,70K |
| 2026-07-27 | $57,88 | +2,79 % | $57,27 | $58,21 | $57,00 | 951,60K |
| 2026-07-24 | $56,31 | +3,26 % | $55,16 | $56,76 | $55,11 | 507,90K |
| 2026-07-23 | $54,53 | -0,33 % | $54,64 | $55,28 | $53,98 | 583,10K |
| 2026-07-22 | $54,71 | -3,49 % | $56,36 | $57,20 | $54,25 | 978,00K |
| 2026-07-21 | $56,69 | -0,32 % | $55,71 | $57,00 | $55,70 | 869,40K |
| 2026-07-20 | $56,87 | -2,07 % | $57,98 | $58,00 | $56,76 | 892,90K |
| 2026-07-17 | $58,07 | -1,02 % | $58,17 | $60,17 | $57,57 | 1,89M |
| 2026-07-16 | $58,67 | +2,86 % | $57,57 | $59,31 | $56,97 | 1,13M |
| 2026-07-15 | $57,04 | +3,50 % | $55,20 | $57,27 | $55,20 | 2,29M |
| 2026-07-14 | $55,11 | -2,34 % | $54,75 | $56,11 | $53,81 | 777,70K |
| 2026-07-13 | $56,43 | +0,02 % | $56,91 | $57,60 | $56,35 | 758,10K |
| 2026-07-10 | $56,42 | +0,04 % | $56,97 | $57,58 | $56,29 | 671,90K |
| 2026-07-09 | $56,40 | +0,93 % | $54,70 | $56,54 | $54,05 | 1,04M |
| 2026-07-08 | $55,88 | +0,47 % | $55,21 | $56,12 | $54,60 | 1,30M |
| 2026-07-07 | $55,62 | -0,55 % | $57,03 | $57,04 | $55,60 | 1,07M |
| 2026-07-06 | $55,93 | +1,91 % | $54,37 | $56,30 | $54,00 | 1,21M |
| 2026-07-02 | $54,88 | +4,47 % | $52,91 | $54,95 | $52,81 | 1,23M |
| 2026-07-01 | $52,53 | +4,45 % | $51,40 | $53,07 | $50,95 | 768,90K |
| 2026-06-30 | $50,29 | +1,58 % | $49,19 | $50,35 | $49,01 | 1,05M |
| 2026-06-29 | $49,51 | +0,51 % | $49,38 | $50,22 | $48,77 | 1,29M |
| 2026-06-26 | $49,26 | +5,57 % | $47,05 | $49,63 | $47,05 | 2,81M |
| 2026-06-25 | $46,66 | +0,58 % | $45,89 | $47,14 | $45,65 | 609,50K |
| 2026-06-24 | $46,39 | +2,70 % | $45,04 | $47,28 | $45,04 | 706,00K |
| 2026-06-23 | $45,17 | +5,24 % | $43,50 | $45,33 | $43,01 | 1,49M |
| 2026-06-22 | $42,92 | -2,65 % | $43,71 | $44,75 | $42,55 | 1,51M |
| 2026-06-18 | $44,09 | -1,23 % | $44,61 | $44,99 | $43,62 | 1,59M |
| 2026-06-17 | $44,64 | -1,89 % | $44,95 | $46,15 | $44,51 | 1,15M |
| 2026-06-16 | $45,50 | +1,59 % | $44,97 | $45,52 | $44,53 | 577,20K |
| 2026-06-15 | $44,79 | -0,99 % | $45,36 | $45,65 | $44,71 | 805,10K |
| 2026-06-12 | $45,24 | +1,98 % | $44,66 | $45,37 | $43,89 | 833,40K |
| 2026-06-11 | $44,36 | +1,44 % | $43,37 | $44,57 | $42,79 | 975,80K |
| 2026-06-10 | $43,73 | +2,56 % | $42,07 | $43,76 | $41,58 | 1,17M |
| 2026-06-09 | $42,64 | +0,19 % | $42,56 | $43,18 | $42,09 | 782,70K |
| 2026-06-08 | $42,56 | -0,56 % | $42,55 | $43,70 | $42,04 | 1,06M |
| 2026-06-05 | $42,80 | +1,04 % | $42,36 | $43,13 | $42,03 | 709,30K |
| 2026-06-04 | $42,36 | +1,92 % | $42,73 | $42,90 | $41,95 | 756,30K |
| 2026-06-03 | $41,56 | -4,92 % | $43,61 | $43,61 | $40,70 | 956,00K |
| 2026-06-02 | $43,71 | -2,93 % | $44,11 | $44,63 | $43,36 | 630,80K |
| 2026-06-01 | $45,03 | +3,11 % | $44,34 | $45,49 | $43,51 | 1,01M |
| 2026-05-29 | $43,67 | +3,00 % | $42,73 | $44,09 | $42,59 | 1,07M |
| 2026-05-28 | $42,40 | +0,19 % | $42,26 | $42,73 | $42,02 | 470,10K |
| 2026-05-27 | $42,32 | -0,07 % | $41,58 | $43,06 | $41,58 | 847,60K |
| 2026-05-26 | $42,35 | -0,87 % | $42,17 | $42,76 | $41,84 | 525,40K |
| 2026-05-22 | $42,72 | +0,47 % | $42,52 | $43,42 | $42,25 | 512,00K |