loading

Accel Entertainment Inc 주식 (ACEL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-22 $11.79 $11.32 $0.4746 433,622.0 +2.65%
2025-08-21 $11.35 $11.12 $0.225 222,782.0 +1.07%
2025-08-20 $11.26 $10.98 $0.28 831,718.0 +1.27%
2025-08-19 $11.25 $11.03 $0.22 266,197.0 -1.16%
2025-08-18 $11.37 $11.12 $0.24 270,076.0 +0.09%
2025-08-15 $11.21 $11.00 $0.215 295,392.0 +0.27%
2025-08-14 $11.35 $11.11 $0.24 232,873.0 -2.36%
2025-08-13 $11.49 $11.29 $0.20 243,599.0 +1.24%
2025-08-12 $11.34 $11.11 $0.23 590,820.0 +1.71%
2025-08-11 $11.22 $11.00 $0.22 257,506.0 +0.64%
2025-08-08 $11.22 $10.98 $0.24 542,849.0 -0.72%
2025-08-07 $11.18 $10.39 $0.79 923,717.0 +5.71%
2025-08-06 $11.63 $10.10 $1.53 1,431,339.0 -15.25%
2025-08-05 $12.41 $12.05 $0.355 351,491.0 +0.57%
2025-08-04 $12.65 $12.20 $0.45 296,311.0 -1.28%
2025-08-01 $12.70 $12.37 $0.325 292,447.0 -2.95%
2025-07-31 $12.98 $12.72 $0.2567 328,722.0 -1.00%
2025-07-30 $13.27 $12.86 $0.4147 465,042.0 +0.08%
2025-07-29 $12.98 $12.78 $0.20 315,496.0 +1.25%
2025-07-28 $12.99 $12.63 $0.36 289,483.0 +0.63%
2025-07-25 $12.76 $12.40 $0.36 261,639.0 +2.49%
2025-07-24 $12.74 $12.40 $0.34 249,030.0 -2.20%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $12.70 $10.10 $2.60 7,916,361.0 -9.64%
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

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

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%
$8.70
price up icon 2.35%
gambling RSI
$20.97
price up icon 3.97%
$20.87
price up icon 15.69%
$16.27
price up icon 2.97%
$12.15
price up icon 4.38%
자본화:     |  볼륨(24시간):