Stockscreener 앱 받기
11.28
1.44%
0.16
시간 외 거래:
11.28
Accel Entertainment Inc 주식 (ACEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $11.30 | $11.03 | $0.269 | 216,819.0 | +1.44% |
| 2025-06-05 | $11.24 | $11.03 | $0.215 | 328,834.0 | -0.98% |
| 2025-06-04 | $11.32 | $11.21 | $0.105 | 163,760.0 | -0.44% |
| 2025-06-03 | $11.33 | $11.18 | $0.155 | 241,076.0 | +0.36% |
| 2025-06-02 | $11.27 | $11.02 | $0.25 | 308,294.0 | +0.18% |
| 2025-05-30 | $11.32 | $11.18 | $0.14 | 274,341.0 | -0.27% |
| 2025-05-29 | $11.30 | $11.14 | $0.155 | 183,905.0 | +0.27% |
| 2025-05-28 | $11.37 | $11.14 | $0.23 | 210,760.0 | -0.71% |
| 2025-05-27 | $11.34 | $11.25 | $0.09 | 275,750.0 | +0.71% |
| 2025-05-23 | $11.23 | $11.09 | $0.145 | 197,681.0 | +0.18% |
| 2025-05-22 | $11.28 | $11.12 | $0.16 | 206,589.0 | -0.88% |
| 2025-05-21 | $11.35 | $11.20 | $0.1501 | 278,070.0 | -0.35% |
| 2025-05-20 | $11.37 | $11.25 | $0.12 | 212,767.0 | -1.05% |
| 2025-05-19 | $11.64 | $11.43 | $0.215 | 233,341.0 | -2.13% |
| 2025-05-16 | $11.80 | $11.63 | $0.165 | 296,164.0 | -0.85% |
| 2025-05-15 | $11.81 | $11.60 | $0.21 | 284,299.0 | +0.77% |
| 2025-05-14 | $11.81 | $11.67 | $0.145 | 266,940.0 | -0.93% |
| 2025-05-13 | $11.89 | $11.64 | $0.25 | 395,488.0 | +1.28% |
| 2025-05-12 | $11.91 | $11.63 | $0.28 | 320,494.0 | +2.46% |
| 2025-05-09 | $11.45 | $11.29 | $0.165 | 254,011.0 | +0.18% |
| 2025-05-08 | $11.69 | $11.37 | $0.325 | 437,407.0 | -1.64% |
| 2025-05-07 | $11.63 | $11.30 | $0.33 | 743,520.0 | +2.75% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $11.33 | $11.02 | $0.31 | 1,475,602.0 | +0.53% |
| 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% |
4.69%
자본화:
|
볼륨(24시간):