Stockscreener 앱 받기
10.39
0.57%
-0.06
시간 외 거래:
10.39
Accel Entertainment Inc 주식 (ACEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $10.47 | $10.23 | $0.24 | 682,568.0 | -0.57% |
| 2025-10-08 | $10.60 | $10.37 | $0.23 | 421,826.0 | -0.48% |
| 2025-10-07 | $10.92 | $10.41 | $0.51 | 454,997.0 | -3.93% |
| 2025-10-06 | $11.17 | $10.90 | $0.27 | 258,905.0 | -1.71% |
| 2025-10-03 | $11.21 | $11.08 | $0.1299 | 215,882.0 | +0.82% |
| 2025-10-02 | $11.04 | $10.87 | $0.175 | 255,509.0 | +0.82% |
| 2025-10-01 | $11.11 | $10.91 | $0.195 | 246,259.0 | -1.17% |
| 2025-09-30 | $11.29 | $10.91 | $0.385 | 287,671.0 | -2.21% |
| 2025-09-29 | $11.45 | $11.26 | $0.193 | 198,535.0 | -0.44% |
| 2025-09-26 | $11.46 | $11.23 | $0.23 | 237,747.0 | +1.52% |
| 2025-09-25 | $11.24 | $11.16 | $0.08 | 264,952.0 | -0.36% |
| 2025-09-24 | $11.34 | $11.15 | $0.19 | 167,399.0 | +0.09% |
| 2025-09-23 | $11.26 | $11.10 | $0.16 | 232,203.0 | +0.90% |
| 2025-09-22 | $11.16 | $11.01 | $0.15 | 291,329.0 | +0.63% |
| 2025-09-19 | $11.18 | $11.05 | $0.131 | 506,394.0 | -0.72% |
| 2025-09-18 | $11.18 | $10.96 | $0.22 | 251,362.0 | +1.36% |
| 2025-09-17 | $11.16 | $10.93 | $0.23 | 278,868.0 | +0.64% |
| 2025-09-16 | $11.22 | $10.88 | $0.335 | 231,696.0 | -2.24% |
| 2025-09-15 | $11.24 | $11.01 | $0.235 | 271,382.0 | +0.36% |
| 2025-09-12 | $11.30 | $11.10 | $0.20 | 196,634.0 | -2.37% |
| 2025-09-11 | $11.40 | $11.08 | $0.325 | 398,288.0 | +2.80% |
| 2025-09-10 | $11.12 | $10.98 | $0.14 | 216,909.0 | -0.09% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $11.21 | $10.23 | $0.9799 | 3,218,514.0 | -6.14% |
| 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% |
Accel Entertainment Inc 주식 (ACEL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.48 | $9.72 | $0.756 | 5,531,673.0 | +1.28% |
| 2023-11 | $11.12 | $9.79 | $1.34 | 7,845,942.0 | +2.94% |
| 2023-10 | $11.17 | $9.64 | $1.53 | 5,781,467.0 | -10.05% |
| 2023-09 | $11.98 | $10.62 | $1.36 | 6,440,811.0 | -7.91% |
| 2023-08 | $12.05 | $10.30 | $1.75 | 7,584,455.0 | +4.30% |
| 2023-07 | $11.54 | $10.15 | $1.39 | 4,944,717.0 | +7.95% |
| 2023-06 | $10.67 | $9.18 | $1.49 | 8,198,112.0 | +13.18% |
| 2023-05 | $9.70 | $8.31 | $1.39 | 5,382,678.0 | +5.42% |
| 2023-04 | $9.37 | $8.28 | $1.09 | 4,192,185.0 | -2.85% |
| 2023-03 | $9.52 | $8.40 | $1.12 | 5,325,142.0 | -0.44% |
| 2023-02 | $9.68 | $9.00 | $0.68 | 3,189,854.0 | -0.76% |
| 2023-01 | $9.25 | $7.77 | $1.48 | 3,326,451.0 | +19.74% |
0.15%
3.53%
자본화:
|
볼륨(24시간):