Stockscreener 앱 받기
10.55
1.68%
-0.18
Accel Entertainment Inc 주식 (ACEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $10.84 | $10.47 | $0.37 | 415,475.0 | -1.68% |
| 2024-12-19 | $11.02 | $10.69 | $0.3275 | 265,040.0 | -0.83% |
| 2024-12-18 | $11.48 | $10.71 | $0.77 | 281,363.0 | -4.67% |
| 2024-12-17 | $11.46 | $11.22 | $0.244 | 226,698.0 | -0.53% |
| 2024-12-16 | $11.70 | $11.37 | $0.3252 | 237,734.0 | -3.06% |
| 2024-12-13 | $11.84 | $11.68 | $0.16 | 186,384.0 | -0.42% |
| 2024-12-12 | $12.06 | $11.81 | $0.25 | 294,191.0 | -1.50% |
| 2024-12-11 | $12.10 | $11.79 | $0.3086 | 310,322.0 | +0.42% |
| 2024-12-10 | $12.07 | $11.79 | $0.28 | 257,348.0 | +0.34% |
| 2024-12-09 | $12.58 | $11.86 | $0.72 | 422,597.0 | -3.56% |
| 2024-12-06 | $12.96 | $12.03 | $0.9299 | 932,566.0 | +2.49% |
| 2024-12-05 | $12.20 | $11.94 | $0.26 | 257,937.0 | -0.33% |
| 2024-12-04 | $12.14 | $11.63 | $0.51 | 388,276.0 | +2.98% |
| 2024-12-03 | $11.84 | $11.62 | $0.22 | 444,435.0 | -0.09% |
| 2024-12-02 | $11.85 | $11.52 | $0.325 | 378,592.0 | +1.64% |
| 2024-11-29 | $11.73 | $11.55 | $0.18 | 97,607.0 | -0.34% |
| 2024-11-27 | $11.83 | $11.48 | $0.35 | 287,929.0 | -1.53% |
| 2024-11-26 | $11.87 | $11.63 | $0.24 | 375,400.0 | +0.60% |
| 2024-11-25 | $11.90 | $11.67 | $0.23 | 362,148.0 | +0.60% |
| 2024-11-22 | $11.74 | $11.53 | $0.215 | 118,314.0 | +1.13% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $12.96 | $10.47 | $2.49 | 5,714,433.0 | -8.74% |
| 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% |
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% |
0.07%
4.03%
자본화:
|
볼륨(24시간):