Stockscreener 앱 받기
10.10
0.79%
-0.08
Accel Entertainment Inc 주식 (ACEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $10.27 | $10.06 | $0.205 | 298,864.0 | -0.79% |
| 2024-05-16 | $10.19 | $9.78 | $0.41 | 643,175.0 | +3.56% |
| 2024-05-15 | $9.94 | $9.63 | $0.3099 | 591,667.0 | -0.10% |
| 2024-05-14 | $10.13 | $9.71 | $0.425 | 388,252.0 | -1.30% |
| 2024-05-13 | $10.10 | $9.89 | $0.21 | 339,545.0 | -0.40% |
| 2024-05-10 | $10.18 | $9.74 | $0.4398 | 548,597.0 | +1.01% |
| 2024-05-09 | $11.38 | $9.54 | $1.84 | 1,504,872.0 | -14.64% |
| 2024-05-08 | $11.65 | $11.37 | $0.285 | 293,704.0 | +0.96% |
| 2024-05-07 | $11.62 | $11.49 | $0.125 | 227,163.0 | +0.26% |
| 2024-05-06 | $11.58 | $11.36 | $0.2154 | 231,851.0 | +0.35% |
| 2024-05-03 | $11.57 | $11.13 | $0.44 | 632,253.0 | +3.72% |
| 2024-05-02 | $11.03 | $10.85 | $0.185 | 231,545.0 | +1.38% |
| 2024-05-01 | $10.96 | $10.70 | $0.26 | 301,373.0 | +1.21% |
| 2024-04-30 | $11.03 | $10.74 | $0.29 | 202,198.0 | -3.33% |
| 2024-04-29 | $11.29 | $11.08 | $0.21 | 154,046.0 | -0.71% |
| 2024-04-26 | $11.34 | $11.18 | $0.16 | 140,827.0 | -0.97% |
| 2024-04-25 | $11.41 | $11.27 | $0.145 | 245,238.0 | -1.74% |
| 2024-04-24 | $11.67 | $11.49 | $0.18 | 169,896.0 | -1.54% |
| 2024-04-23 | $11.74 | $11.54 | $0.20 | 150,288.0 | +1.04% |
| 2024-04-22 | $11.64 | $11.44 | $0.20 | 172,864.0 | +1.67% |
| 2024-04-19 | $11.43 | $11.21 | $0.22 | 193,458.0 | +0.98% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $11.65 | $9.54 | $2.12 | 6,531,725.0 | -5.96% |
| 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% |
Accel Entertainment Inc 주식 (ACEL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.03 | $7.26 | $1.77 | 5,064,079.0 | -9.94% |
| 2022-11 | $10.47 | $8.30 | $2.17 | 5,204,737.0 | -12.93% |
| 2022-10 | $10.04 | $7.69 | $2.35 | 4,864,523.0 | +25.74% |
| 2022-09 | $9.65 | $7.65 | $2.00 | 7,026,852.0 | -17.00% |
| 2022-08 | $12.18 | $9.19 | $2.99 | 5,989,973.0 | -21.97% |
| 2022-07 | $12.15 | $10.66 | $1.49 | 3,958,100.0 | +13.56% |
| 2022-06 | $11.29 | $9.78 | $1.51 | 4,037,263.0 | -1.94% |
| 2022-05 | $12.58 | $9.85 | $2.73 | 5,796,350.0 | -8.45% |
| 2022-04 | $12.96 | $11.56 | $1.40 | 3,520,647.0 | -2.87% |
| 2022-03 | $14.04 | $12.14 | $1.90 | 4,938,724.0 | -6.95% |
| 2022-02 | $13.65 | $12.50 | $1.15 | 4,338,295.0 | +3.81% |
| 2022-01 | $13.48 | $11.63 | $1.85 | 5,384,509.0 | -3.15% |
0.46%
1.86%
자본화:
|
볼륨(24시간):