Stockscreener 앱 받기
10.36
0.29%
0.03
시간 외 거래:
10.36
Accel Entertainment Inc 주식 (ACEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-02 | $10.43 | $10.30 | $0.13 | 1,043,144.0 | +0.29% |
| 2025-12-01 | $10.41 | $10.09 | $0.32 | 398,780.0 | +0.88% |
| 2025-11-28 | $10.30 | $10.09 | $0.21 | 217,032.0 | +0.29% |
| 2025-11-26 | $10.36 | $10.02 | $0.34 | 390,284.0 | +0.99% |
| 2025-11-25 | $10.13 | $9.71 | $0.425 | 578,259.0 | +3.16% |
| 2025-11-24 | $9.95 | $9.74 | $0.21 | 437,836.0 | -2.10% |
| 2025-11-21 | $10.04 | $9.60 | $0.44 | 306,438.0 | +3.84% |
| 2025-11-20 | $9.79 | $9.55 | $0.24 | 224,164.0 | +0.31% |
| 2025-11-19 | $9.83 | $9.61 | $0.22 | 321,271.0 | -1.84% |
| 2025-11-18 | $9.96 | $9.72 | $0.235 | 240,967.0 | -1.01% |
| 2025-11-17 | $10.27 | $9.86 | $0.415 | 291,307.0 | -3.70% |
| 2025-11-14 | $10.29 | $10.10 | $0.19 | 261,515.0 | -0.29% |
| 2025-11-13 | $10.36 | $10.23 | $0.13 | 229,236.0 | -0.10% |
| 2025-11-12 | $10.36 | $10.28 | $0.0782 | 219,822.0 | +0.39% |
| 2025-11-11 | $10.40 | $10.24 | $0.1581 | 272,675.0 | -1.34% |
| 2025-11-10 | $10.49 | $10.20 | $0.2925 | 317,329.0 | +2.26% |
| 2025-11-07 | $10.32 | $10.05 | $0.265 | 383,274.0 | +0.39% |
| 2025-11-06 | $10.35 | $10.06 | $0.29 | 460,984.0 | +0.00% |
| 2025-11-05 | $10.41 | $9.86 | $0.55 | 484,276.0 | +2.11% |
| 2025-11-04 | $10.09 | $9.90 | $0.1855 | 452,534.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $10.43 | $10.09 | $0.34 | 2,485,068.0 | +1.17% |
| 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% |
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% |
0.28%
8.13%
자본화:
|
볼륨(24시간):