Stockscreener 앱 받기
54.78
4.50%
-2.39
Aci Worldwide Inc 주식 (ACIW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $55.87 | $53.33 | $2.54 | 363,345.0 | -4.28% |
| 2025-04-02 | $57.49 | $55.00 | $2.49 | 833,508.0 | +0.83% |
| 2025-04-01 | $57.00 | $54.09 | $2.91 | 1,280,685.0 | +3.64% |
| 2025-03-31 | $54.99 | $53.22 | $1.77 | 986,974.0 | +0.79% |
| 2025-03-28 | $55.42 | $53.67 | $1.75 | 584,016.0 | -1.61% |
| 2025-03-27 | $55.40 | $54.12 | $1.28 | 410,042.0 | +0.16% |
| 2025-03-26 | $55.87 | $54.65 | $1.22 | 444,608.0 | -0.33% |
| 2025-03-25 | $55.83 | $54.50 | $1.33 | 404,305.0 | +1.52% |
| 2025-03-24 | $54.64 | $53.84 | $0.80 | 452,587.0 | +2.60% |
| 2025-03-21 | $53.36 | $52.20 | $1.16 | 1,164,419.0 | -0.84% |
| 2025-03-20 | $54.05 | $53.07 | $0.98 | 390,604.0 | -0.07% |
| 2025-03-19 | $53.90 | $52.52 | $1.38 | 420,877.0 | +1.94% |
| 2025-03-18 | $53.15 | $52.38 | $0.775 | 742,158.0 | -1.39% |
| 2025-03-17 | $53.66 | $52.41 | $1.24 | 437,041.0 | +0.64% |
| 2025-03-14 | $53.28 | $51.24 | $2.04 | 504,998.0 | +3.64% |
| 2025-03-13 | $51.55 | $50.71 | $0.845 | 413,903.0 | -1.07% |
| 2025-03-12 | $52.68 | $51.27 | $1.41 | 550,485.0 | -0.31% |
| 2025-03-11 | $52.62 | $51.57 | $1.05 | 617,347.0 | +0.15% |
| 2025-03-10 | $52.39 | $51.23 | $1.16 | 786,581.0 | -2.86% |
| 2025-03-07 | $53.69 | $51.60 | $2.09 | 545,286.0 | +0.62% |
| 2025-03-06 | $54.78 | $52.34 | $2.44 | 690,797.0 | -2.44% |
| 2025-03-05 | $54.64 | $53.21 | $1.43 | 599,664.0 | +0.93% |
| 2025-03-04 | $54.43 | $53.68 | $0.75 | 370,931.0 | -2.27% |
Aci Worldwide Inc 주식 (ACIW) 연도별 가격 이력
이 심층 분석에서는 Aci Worldwide Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACIW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aci Worldwide Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aci Worldwide Inc 주식 (ACIW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $57.49 | $53.33 | $4.16 | 2,477,538.0 | +0.03% |
| 2025-03 | $58.14 | $50.71 | $7.43 | 12,622,755.0 | -4.60% |
| 2025-02 | $57.38 | $49.68 | $7.70 | 12,363,046.0 | +7.10% |
| 2025-01 | $55.39 | $50.25 | $5.14 | 11,482,652.0 | +3.16% |
Aci Worldwide Inc 주식 (ACIW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $57.81 | $50.60 | $7.21 | 13,345,495.0 | -9.38% |
| 2024-11 | $59.71 | $49.14 | $10.57 | 14,760,185.0 | +15.49% |
| 2024-10 | $53.29 | $48.52 | $4.77 | 12,658,737.0 | -3.34% |
| 2024-09 | $51.19 | $46.17 | $5.02 | 15,150,635.0 | +1.07% |
| 2024-08 | $50.52 | $41.79 | $8.73 | 15,957,827.0 | +16.49% |
| 2024-07 | $43.95 | $38.59 | $5.36 | 16,162,074.0 | +9.19% |
| 2024-06 | $39.61 | $33.31 | $6.30 | 13,501,718.0 | +9.94% |
| 2024-05 | $37.85 | $33.95 | $3.90 | 11,322,518.0 | +5.60% |
| 2024-04 | $36.37 | $31.19 | $5.18 | 11,168,990.0 | +2.68% |
| 2024-03 | $33.33 | $30.82 | $2.51 | 9,497,736.0 | +0.91% |
| 2024-02 | $33.43 | $28.79 | $4.64 | 12,571,696.0 | +9.44% |
| 2024-01 | $31.49 | $28.94 | $2.55 | 12,574,918.0 | -1.73% |
Aci Worldwide Inc 주식 (ACIW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.91 | $26.69 | $4.22 | 13,859,802.0 | +14.44% |
| 2023-11 | $27.67 | $19.83 | $7.84 | 40,663,780.0 | +31.27% |
| 2023-10 | $22.64 | $19.56 | $3.08 | 8,963,428.0 | -9.71% |
| 2023-09 | $24.73 | $22.00 | $2.73 | 7,620,217.0 | -7.08% |
| 2023-08 | $25.08 | $22.40 | $2.68 | 9,385,223.0 | +4.70% |
| 2023-07 | $24.65 | $22.32 | $2.33 | 8,562,116.0 | +0.09% |
| 2023-06 | $24.56 | $21.49 | $3.07 | 16,208,399.0 | +1.58% |
| 2023-05 | $25.55 | $22.14 | $3.41 | 14,930,535.0 | -9.95% |
| 2023-04 | $27.11 | $23.94 | $3.17 | 8,217,494.0 | -6.12% |
| 2023-03 | $27.27 | $22.33 | $4.95 | 24,474,266.0 | +4.37% |
| 2023-02 | $28.90 | $25.50 | $3.40 | 10,580,299.0 | -7.45% |
| 2023-01 | $29.14 | $22.82 | $6.32 | 23,984,804.0 | +21.43% |
3.40%
자본화:
|
볼륨(24시간):