Stockscreener 앱 받기
46.61
2.08%
0.95
Aci Worldwide Inc 주식 (ACIW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $47.29 | $45.66 | $1.63 | 766,139.0 | +2.08% |
| 2025-11-20 | $47.54 | $45.61 | $1.93 | 710,061.0 | -1.42% |
| 2025-11-19 | $46.67 | $45.91 | $0.765 | 583,943.0 | +0.13% |
| 2025-11-18 | $46.61 | $45.73 | $0.88 | 723,104.0 | -0.09% |
| 2025-11-17 | $47.13 | $46.02 | $1.11 | 942,082.0 | -1.42% |
| 2025-11-14 | $47.10 | $46.41 | $0.69 | 608,039.0 | -0.41% |
| 2025-11-13 | $47.58 | $46.77 | $0.81 | 668,021.0 | -0.86% |
| 2025-11-12 | $48.77 | $47.47 | $1.30 | 703,302.0 | -0.90% |
| 2025-11-11 | $48.77 | $47.14 | $1.63 | 883,669.0 | +1.10% |
| 2025-11-10 | $49.15 | $47.34 | $1.80 | 798,085.0 | -3.02% |
| 2025-11-07 | $50.51 | $48.92 | $1.59 | 824,053.0 | -3.30% |
| 2025-11-06 | $52.28 | $48.53 | $3.75 | 1,441,175.0 | +4.95% |
| 2025-11-05 | $48.38 | $47.41 | $0.975 | 692,180.0 | +1.84% |
| 2025-11-04 | $47.72 | $46.92 | $0.80 | 492,817.0 | -0.63% |
| 2025-11-03 | $47.73 | $46.61 | $1.12 | 982,627.0 | +0.08% |
| 2025-10-31 | $47.67 | $46.86 | $0.81 | 750,601.0 | +0.85% |
| 2025-10-30 | $48.53 | $46.67 | $1.86 | 1,221,419.0 | -0.23% |
| 2025-10-29 | $49.56 | $46.97 | $2.59 | 1,037,406.0 | -4.84% |
| 2025-10-28 | $50.50 | $49.66 | $0.84 | 476,774.0 | -0.92% |
| 2025-10-27 | $50.91 | $49.98 | $0.93 | 398,594.0 | -0.38% |
| 2025-10-24 | $50.88 | $50.19 | $0.69 | 407,594.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $52.28 | $45.61 | $6.67 | 12,585,436.0 | -2.14% |
| 2025-10 | $54.28 | $46.67 | $7.61 | 14,810,404.0 | -9.74% |
| 2025-09 | $53.45 | $48.41 | $5.04 | 20,261,162.0 | +6.93% |
| 2025-08 | $49.83 | $40.45 | $9.38 | 19,926,141.0 | +15.95% |
| 2025-07 | $46.61 | $42.51 | $4.10 | 15,212,991.0 | -7.30% |
| 2025-06 | $47.95 | $44.06 | $3.89 | 12,149,293.0 | -0.76% |
| 2025-05 | $55.45 | $45.51 | $9.94 | 20,073,809.0 | -13.31% |
| 2025-04 | $57.49 | $47.00 | $10.49 | 16,912,588.0 | -2.47% |
| 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% |
2.40%
3.53%
자본화:
|
볼륨(24시간):