Stockscreener 앱 받기
11.80
1.37%
0.16
시장 영업 전:
11.90
0.10
+0.85%
Accel Entertainment Inc 주식 (ACEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $11.86 | $11.64 | $0.22 | 233,324.0 | +1.37% |
| 2026-09-02 | $11.84 | $11.63 | $0.21 | 312,436.0 | +0.52% |
| 2026-09-01 | $11.65 | $11.47 | $0.18 | 259,285.0 | -0.52% |
| 2026-08-31 | $11.91 | $11.62 | $0.295 | 249,960.0 | -1.94% |
| 2026-08-28 | $11.95 | $11.69 | $0.255 | 268,819.0 | +1.45% |
| 2026-08-27 | $11.75 | $11.62 | $0.125 | 221,100.0 | -0.93% |
| 2026-08-26 | $11.98 | $11.80 | $0.185 | 255,235.0 | -0.76% |
| 2026-08-25 | $12.04 | $11.81 | $0.225 | 221,876.0 | -0.58% |
| 2026-08-24 | $12.19 | $11.96 | $0.23 | 272,275.0 | -0.75% |
| 2026-08-21 | $12.08 | $11.62 | $0.46 | 665,092.0 | -0.33% |
| 2026-08-20 | $12.17 | $11.86 | $0.31 | 223,869.0 | +0.92% |
| 2026-08-19 | $12.14 | $11.88 | $0.255 | 279,870.0 | +0.42% |
| 2026-08-18 | $12.28 | $11.93 | $0.35 | 210,980.0 | -2.05% |
| 2026-08-17 | $12.38 | $12.14 | $0.245 | 338,912.0 | -1.85% |
| 2026-08-14 | $12.53 | $12.39 | $0.135 | 271,543.0 | +0.08% |
| 2026-08-13 | $12.55 | $12.34 | $0.21 | 282,370.0 | +0.57% |
| 2026-08-12 | $12.35 | $12.18 | $0.17 | 266,585.0 | +0.73% |
| 2026-08-11 | $12.39 | $12.07 | $0.325 | 330,480.0 | +1.66% |
| 2026-08-10 | $12.49 | $11.93 | $0.56 | 308,062.0 | -0.90% |
| 2026-08-07 | $12.36 | $12.13 | $0.23 | 360,713.0 | -1.06% |
| 2026-08-06 | $12.67 | $12.12 | $0.545 | 308,333.0 | -1.13% |
| 2026-08-05 | $12.85 | $12.10 | $0.75 | 500,503.0 | +2.22% |
Accel Entertainment Inc 주식 (ACEL) 연도별 가격 이력
이 심층 분석에서는 Accel Entertainment Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACEL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Accel Entertainment Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Accel Entertainment Inc 주식 (ACEL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $11.86 | $11.47 | $0.39 | 1,038,369.0 | +1.37% |
| 2026-08 | $12.85 | $11.62 | $1.23 | 6,454,126.0 | -3.24% |
| 2026-07 | $13.08 | $11.73 | $1.35 | 5,637,333.0 | -4.60% |
| 2026-06 | $14.00 | $11.69 | $2.31 | 7,369,733.0 | +6.06% |
| 2026-05 | $12.56 | $11.16 | $1.40 | 6,442,849.0 | -4.80% |
| 2026-04 | $12.53 | $10.72 | $1.81 | 6,546,498.0 | +14.48% |
| 2026-03 | $13.31 | $10.65 | $2.66 | 10,425,431.0 | -3.96% |
| 2026-02 | $11.54 | $10.69 | $0.849 | 6,681,926.0 | +0.44% |
| 2026-01 | $11.87 | $11.05 | $0.81 | 7,496,494.0 | -0.88% |
Accel Entertainment Inc 주식 (ACEL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.71 | $10.09 | $1.62 | 9,930,599.0 | +12.21% |
| 2025-11 | $10.49 | $9.55 | $0.94 | 6,449,938.0 | +0.49% |
| 2025-10 | $11.21 | $9.82 | $1.39 | 6,955,824.0 | -7.95% |
| 2025-09 | $11.63 | $10.88 | $0.745 | 6,099,675.0 | -4.49% |
| 2025-08 | $12.70 | $10.10 | $2.60 | 9,004,026.0 | -9.88% |
| 2025-07 | $13.27 | $11.73 | $1.54 | 5,911,335.0 | +9.26% |
| 2025-06 | $11.93 | $11.01 | $0.92 | 5,370,071.0 | +4.90% |
| 2025-05 | $11.91 | $10.25 | $1.66 | 7,322,535.0 | +8.93% |
| 2025-04 | $11.56 | $9.02 | $2.54 | 11,862,101.0 | +3.83% |
| 2025-03 | $10.96 | $9.61 | $1.36 | 7,497,930.0 | -7.89% |
| 2025-02 | $12.62 | $10.13 | $2.48 | 6,755,812.0 | -4.44% |
| 2025-01 | $11.56 | $10.08 | $1.48 | 4,645,343.0 | +5.52% |
Accel Entertainment Inc 주식 (ACEL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.96 | $10.39 | $2.57 | 6,089,930.0 | -8.56% |
| 2024-11 | $12.26 | $10.88 | $1.37 | 4,543,034.0 | +4.71% |
| 2024-10 | $11.69 | $10.91 | $0.78 | 2,756,120.0 | -4.99% |
| 2024-09 | $12.30 | $11.07 | $1.23 | 4,321,842.0 | -0.34% |
| 2024-08 | $12.20 | $10.30 | $1.90 | 4,219,693.0 | -4.43% |
| 2024-07 | $12.61 | $9.81 | $2.80 | 4,557,272.0 | +18.91% |
| 2024-06 | $10.60 | $9.72 | $0.875 | 4,299,819.0 | +3.53% |
| 2024-05 | $11.65 | $9.37 | $2.29 | 8,762,379.0 | -7.73% |
| 2024-04 | $12.00 | $10.74 | $1.26 | 4,404,352.0 | -8.91% |
| 2024-03 | $12.05 | $11.08 | $0.97 | 5,851,086.0 | +4.06% |
| 2024-02 | $11.61 | $9.83 | $1.78 | 4,972,842.0 | +10.54% |
| 2024-01 | $10.64 | $9.76 | $0.885 | 5,198,931.0 | -0.19% |
1.49%
1.39%
자본화:
|
볼륨(24시간):