loading

Accel Entertainment Inc 주식 (ACEL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $11.21 $11.13 $0.075 4,007.0 -0.98%
2025-04-24 $11.27 $11.09 $0.18 470,520.0 +0.72%
2025-04-23 $11.56 $11.08 $0.48 512,346.0 -1.15%
2025-04-22 $11.31 $11.04 $0.27 506,455.0 +2.63%
2025-04-21 $11.09 $10.88 $0.205 327,105.0 -0.36%
2025-04-17 $11.31 $11.01 $0.30 345,351.0 -1.34%
2025-04-16 $11.30 $11.10 $0.20 343,009.0 -0.53%
2025-04-15 $11.28 $10.94 $0.3385 380,774.0 +2.09%
2025-04-14 $11.07 $10.79 $0.285 574,587.0 +0.64%
2025-04-11 $10.98 $10.65 $0.33 653,429.0 +2.05%
2025-04-10 $10.85 $10.49 $0.355 927,193.0 +0.37%
2025-04-09 $10.89 $9.90 $0.99 863,208.0 +7.21%
2025-04-08 $10.28 $9.80 $0.48 1,052,812.0 +1.73%
2025-04-07 $10.00 $9.17 $0.83 995,497.0 +2.51%
2025-04-04 $9.65 $9.02 $0.635 1,115,959.0 -1.24%
2025-04-03 $9.87 $9.56 $0.31 391,102.0 -5.19%
2025-04-02 $10.23 $9.90 $0.335 254,882.0 +2.20%
2025-04-01 $10.01 $9.84 $0.165 305,081.0 +0.81%
2025-03-31 $9.98 $9.72 $0.255 366,103.0 -0.50%
2025-03-28 $10.23 $9.90 $0.33 266,682.0 -2.64%
2025-03-27 $10.26 $10.15 $0.105 245,254.0 +0.20%
2025-03-26 $10.23 $10.12 $0.11 214,966.0 +0.99%

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
2025-04 $11.56 $9.02 $2.54 10,023,317.0 +12.30%
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%
gambling RSI
$12.09
price down icon 0.42%
$13.81
price up icon 0.07%
gambling AGS
$12.06
price up icon 0.17%
gambling IGT
$16.32
price up icon 0.04%
$7.97
price down icon 0.97%
자본화:     |  볼륨(24시간):