ACI Worldwide, Inc. ACIW
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$49,46+0,57 (+%1,18)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |