Stockscreener 앱 받기
51.17
2.03%
1.02
시간 외 거래:
51.90
0.73
+1.43%
Aci Worldwide Inc 주식 (ACIW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $51.49 | $50.28 | $1.21 | 506,764.0 | +2.03% |
| 2024-11-04 | $50.16 | $49.14 | $1.02 | 439,004.0 | +1.33% |
| 2024-11-01 | $50.05 | $49.27 | $0.7799 | 420,881.0 | +0.59% |
| 2024-10-31 | $49.94 | $49.06 | $0.88 | 471,816.0 | -1.40% |
| 2024-10-30 | $50.46 | $49.64 | $0.82 | 290,984.0 | +0.02% |
| 2024-10-29 | $49.94 | $49.02 | $0.915 | 356,546.0 | +0.67% |
| 2024-10-28 | $49.92 | $49.25 | $0.67 | 417,265.0 | +1.56% |
| 2024-10-25 | $49.59 | $48.52 | $1.06 | 442,498.0 | -0.41% |
| 2024-10-24 | $49.55 | $48.86 | $0.69 | 399,519.0 | -0.35% |
| 2024-10-23 | $49.48 | $48.72 | $0.76 | 579,936.0 | +0.53% |
| 2024-10-22 | $49.48 | $48.71 | $0.7686 | 494,992.0 | -0.22% |
| 2024-10-21 | $50.66 | $48.97 | $1.70 | 612,513.0 | -3.24% |
| 2024-10-18 | $51.72 | $50.58 | $1.14 | 599,942.0 | -2.46% |
| 2024-10-17 | $52.91 | $51.84 | $1.07 | 512,765.0 | -1.76% |
| 2024-10-16 | $53.27 | $52.62 | $0.65 | 394,736.0 | +0.46% |
| 2024-10-15 | $53.29 | $52.60 | $0.6898 | 289,986.0 | -0.06% |
| 2024-10-14 | $52.89 | $52.41 | $0.48 | 350,350.0 | +0.00% |
| 2024-10-11 | $52.72 | $51.77 | $0.945 | 911,332.0 | +2.15% |
| 2024-10-10 | $51.61 | $50.19 | $1.42 | 809,255.0 | -0.23% |
| 2024-10-09 | $52.10 | $50.47 | $1.63 | 593,325.0 | +1.61% |
| 2024-10-08 | $51.06 | $50.18 | $0.88 | 859,505.0 | +1.34% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $51.49 | $49.14 | $2.35 | 1,873,413.0 | +4.00% |
| 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% |
Aci Worldwide Inc 주식 (ACIW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.23 | $20.02 | $3.21 | 21,289,086.0 | +10.05% |
| 2022-11 | $24.69 | $19.68 | $5.01 | 24,537,470.0 | -14.10% |
| 2022-10 | $24.84 | $20.82 | $4.02 | 15,721,760.0 | +16.41% |
| 2022-09 | $23.77 | $20.19 | $3.58 | 18,240,489.0 | -11.81% |
| 2022-08 | $29.35 | $23.61 | $5.74 | 15,398,964.0 | -16.93% |
| 2022-07 | $28.59 | $25.10 | $3.49 | 10,531,826.0 | +10.20% |
| 2022-06 | $29.56 | $23.63 | $5.93 | 16,367,775.0 | -2.82% |
| 2022-05 | $28.94 | $24.40 | $4.54 | 14,403,831.0 | -3.55% |
| 2022-04 | $32.74 | $25.93 | $6.81 | 16,603,942.0 | -12.29% |
| 2022-03 | $34.20 | $31.21 | $2.99 | 14,169,026.0 | -6.06% |
| 2022-02 | $35.30 | $31.97 | $3.33 | 10,361,184.0 | -2.47% |
| 2022-01 | $35.87 | $31.81 | $4.06 | 13,449,229.0 | -0.95% |
1.09%
0.43%
자본화:
|
볼륨(24시간):