Accel Entertainment Inc (ACEL)

ACEL
🏛️ Vereinigte Staaten →
11.12
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 7.53 7.75 7.53 7.70 0.2M
2022-12-29 7.45 7.65 7.45 7.61 0.2M
2022-12-28 7.54 7.63 7.39 7.41 0.2M
2022-12-27 7.59 7.59 7.47 7.53 0.1M
2022-12-23 7.59 7.63 7.54 7.57 0.1M
2022-12-22 7.55 7.61 7.26 7.59 0.3M
2022-12-21 7.49 7.71 7.49 7.63 0.2M
2022-12-20 7.31 7.55 7.27 7.41 0.2M
2022-12-19 7.59 7.62 7.28 7.35 0.3M
2022-12-16 7.69 7.75 7.53 7.67 0.5M
2022-12-15 7.87 8.02 7.77 7.80 0.2M
2022-12-14 8.17 8.25 7.89 7.97 0.3M
2022-12-13 8.49 8.63 8.23 8.28 0.3M
2022-12-12 8.29 8.30 8.14 8.25 0.2M
2022-12-09 8.26 8.28 8.14 8.23 0.2M
2022-12-08 8.51 8.59 8.23 8.28 0.2M
2022-12-07 8.25 8.51 8.25 8.44 0.2M
2022-12-06 8.49 8.53 8.20 8.29 0.2M
2022-12-05 8.50 8.64 8.42 8.47 0.2M
2022-12-02 8.57 8.88 8.46 8.64 0.4M
2022-12-01 8.62 9.03 8.62 8.87 0.5M
2022-11-30 8.39 8.68 8.30 8.55 0.9M
2022-11-29 8.50 8.56 8.41 8.42 0.4M
2022-11-28 8.54 8.62 8.40 8.48 0.3M
2022-11-25 8.61 8.69 8.56 8.59 0.1M
2022-11-23 8.79 8.81 8.57 8.65 0.1M
2022-11-22 8.86 8.90 8.64 8.77 0.1M
2022-11-21 8.84 8.86 8.72 8.83 0.3M
2022-11-18 9.02 9.05 8.78 8.82 0.3M
2022-11-17 8.68 8.95 8.61 8.83 0.2M
2022-11-16 9.01 9.15 8.76 8.80 0.2M
2022-11-15 9.11 9.26 9.03 9.04 0.2M
2022-11-14 8.57 9.12 8.51 8.95 0.3M
2022-11-11 8.98 9.07 8.54 8.58 0.2M
2022-11-10 8.88 9.01 8.48 8.92 0.3M
2022-11-09 9.27 9.27 8.42 8.56 0.3M
2022-11-08 9.68 9.71 9.24 9.38 0.2M
2022-11-07 9.91 9.91 9.59 9.70 0.2M
2022-11-04 9.75 9.85 9.56 9.82 0.1M
2022-11-03 9.58 9.75 9.45 9.52 0.1M
2022-11-02 9.91 10.12 9.73 9.75 0.2M
2022-11-01 10.42 10.47 9.95 10.04 0.2M
2022-10-31 9.74 10.04 9.72 9.82 0.3M
2022-10-28 9.59 9.95 9.59 9.85 0.3M
2022-10-27 9.59 9.80 9.58 9.62 0.2M
2022-10-26 9.35 9.69 9.29 9.53 0.2M
2022-10-25 9.06 9.47 9.06 9.35 0.2M
2022-10-24 9.05 9.16 8.89 9.08 0.2M
2022-10-21 8.74 9.05 8.73 8.99 0.2M
2022-10-20 8.74 8.99 8.66 8.69 0.3M
2022-10-19 8.85 8.91 8.64 8.80 0.2M
2022-10-18 8.99 9.14 8.83 8.88 0.2M
2022-10-17 8.51 8.82 8.51 8.79 0.3M
2022-10-14 8.63 8.72 8.37 8.40 0.2M
2022-10-13 8.25 8.64 8.12 8.52 0.3M
2022-10-12 8.26 8.50 8.21 8.42 0.2M
2022-10-11 8.17 8.36 7.95 8.24 0.2M
2022-10-10 8.49 8.55 8.18 8.20 0.3M
2022-10-07 8.32 8.46 8.27 8.45 0.2M
2022-10-06 8.50 8.69 8.42 8.46 0.2M
2022-10-05 8.23 8.57 8.23 8.52 0.2M
2022-10-04 8.12 8.45 8.12 8.38 0.3M
2022-10-03 7.95 8.05 7.69 7.97 0.3M
2022-09-30 7.75 8.01 7.69 7.81 0.2M
2022-09-29 7.87 7.87 7.65 7.82 0.3M
2022-09-28 7.85 8.04 7.85 7.98 0.5M
2022-09-27 7.90 8.04 7.68 7.78 0.4M
2022-09-26 7.68 8.34 7.68 7.83 0.5M
2022-09-23 7.99 8.03 7.75 7.90 0.8M
2022-09-22 8.26 8.26 7.97 8.03 0.2M
2022-09-21 8.74 8.74 8.31 8.32 0.2M
2022-09-20 8.80 8.85 8.70 8.71 0.3M
2022-09-19 8.87 9.03 8.80 8.83 0.2M
2022-09-16 9.05 9.14 8.75 9.02 0.4M
2022-09-15 9.11 9.31 9.10 9.17 0.2M
2022-09-14 9.25 9.31 9.04 9.17 0.3M
2022-09-13 9.33 9.65 9.23 9.27 0.3M
2022-09-12 9.35 9.63 9.23 9.60 0.4M
2022-09-09 9.11 9.45 9.09 9.36 0.4M
2022-09-08 9.03 9.14 8.83 9.05 0.4M
2022-09-07 9.19 9.36 9.08 9.14 0.3M
2022-09-06 9.45 9.48 9.17 9.23 0.3M
2022-09-02 9.58 9.58 9.30 9.36 0.2M
2022-09-01 9.33 9.44 9.25 9.43 0.3M
2022-08-31 9.53 9.64 9.41 9.41 0.2M
2022-08-30 9.71 9.87 9.55 9.56 0.2M
2022-08-29 9.52 9.72 9.46 9.69 0.3M
2022-08-26 10.09 10.10 9.60 9.62 0.3M
2022-08-25 9.90 10.13 9.80 10.12 0.4M
2022-08-24 9.88 9.95 9.76 9.82 0.3M
2022-08-23 10.08 10.22 9.97 9.97 0.2M
2022-08-22 10.10 10.22 10.03 10.15 0.2M
2022-08-19 10.43 10.43 10.24 10.27 0.2M
2022-08-18 10.36 10.56 10.25 10.52 0.2M
2022-08-17 10.34 10.51 10.27 10.40 0.2M
2022-08-16 10.61 10.72 10.38 10.43 0.2M
2022-08-15 10.34 10.73 10.28 10.61 0.3M
2022-08-12 9.95 10.53 9.83 10.45 0.4M
2022-08-11 9.61 9.95 9.19 9.92 0.6M
2022-08-10 11.70 11.70 9.39 9.51 0.6M
2022-08-09 11.79 11.79 11.30 11.43 0.1M
2022-08-08 11.81 12.00 11.77 11.85 0.2M
2022-08-05 11.75 11.85 11.65 11.78 0.1M
2022-08-04 12.11 12.11 11.81 11.82 0.1M
2022-08-03 12.03 12.10 11.89 12.08 0.2M
2022-08-02 12.13 12.13 11.84 11.95 0.1M
2022-08-01 12.06 12.18 11.74 12.11 0.2M
2022-07-29 12.06 12.15 11.91 12.06 0.2M
2022-07-28 11.74 12.06 11.54 12.05 0.3M
2022-07-27 11.45 11.72 11.40 11.65 0.2M
2022-07-26 11.23 11.42 11.18 11.35 0.3M
2022-07-25 11.42 11.51 11.25 11.28 0.2M
2022-07-22 11.42 11.64 11.18 11.34 0.2M
2022-07-21 11.10 11.41 11.05 11.35 0.4M
2022-07-20 11.27 11.49 11.17 11.20 0.3M
2022-07-19 11.24 11.50 11.21 11.22 0.2M
2022-07-18 11.35 11.45 11.12 11.14 0.1M
2022-07-15 11.13 11.23 11.05 11.22 0.2M
2022-07-14 10.70 11.00 10.70 10.93 0.1M
2022-07-13 10.75 11.05 10.70 10.92 0.1M
2022-07-12 10.71 11.09 10.71 10.88 0.1M
2022-07-11 10.84 10.84 10.66 10.73 0.1M
2022-07-08 10.96 11.10 10.83 10.95 0.2M
2022-07-07 10.97 11.22 10.96 10.98 0.2M
2022-07-06 11.13 11.18 10.76 10.84 0.2M
2022-07-05 10.97 11.21 10.91 11.07 0.2M
2022-07-01 10.61 11.17 10.57 11.14 0.3M
2022-06-30 10.54 10.73 10.44 10.62 0.2M
2022-06-29 10.81 10.82 10.68 10.71 0.2M
2022-06-28 11.04 11.29 10.79 10.82 0.1M
2022-06-27 11.09 11.12 10.90 10.94 0.2M
2022-06-24 10.72 11.03 10.71 11.00 0.3M
2022-06-23 10.56 10.69 10.51 10.62 0.2M
2022-06-22 10.37 10.66 10.37 10.56 0.1M
2022-06-21 10.60 10.68 10.40 10.41 0.2M
2022-06-17 10.10 10.40 10.04 10.31 0.3M
2022-06-16 10.12 10.20 9.91 10.00 0.3M
2022-06-15 10.33 10.64 10.33 10.41 0.2M
2022-06-14 9.97 10.30 9.97 10.23 0.2M
2022-06-13 9.99 10.12 9.78 9.99 0.3M
2022-06-10 10.48 10.61 10.25 10.26 0.1M
2022-06-09 10.80 10.80 10.63 10.65 0.2M
2022-06-08 10.85 11.05 10.85 10.89 0.1M
2022-06-07 10.90 11.06 10.88 10.93 0.2M
2022-06-06 10.82 11.18 10.82 10.98 0.2M
2022-06-03 10.89 11.12 10.74 10.93 0.3M
2022-06-02 10.79 11.09 10.79 11.02 0.2M
2022-06-01 10.83 10.90 10.55 10.71 0.2M
2022-05-31 10.70 10.89 10.57 10.83 0.4M
2022-05-27 10.66 10.90 10.65 10.76 0.3M
2022-05-26 10.52 10.80 10.52 10.64 0.2M
2022-05-25 9.87 10.52 9.87 10.37 0.2M
2022-05-24 10.22 10.34 9.85 9.99 0.2M
2022-05-23 10.34 10.53 10.19 10.33 0.2M
2022-05-20 10.46 10.52 10.11 10.31 0.2M
2022-05-19 10.27 10.56 10.18 10.33 0.2M
2022-05-18 10.70 10.92 10.46 10.51 0.4M
2022-05-17 10.68 10.93 10.66 10.87 0.2M
2022-05-16 10.72 11.01 10.43 10.48 0.2M
2022-05-13 10.74 11.15 10.73 10.95 0.2M
2022-05-12 10.39 10.71 10.25 10.54 0.2M
2022-05-11 10.44 10.90 10.32 10.40 0.3M
2022-05-10 10.43 10.62 10.01 10.38 0.3M
2022-05-09 10.28 10.70 10.04 10.25 0.5M
2022-05-06 10.89 10.89 10.37 10.45 0.4M
2022-05-05 11.73 12.04 10.95 11.01 0.4M
2022-05-04 12.20 12.40 11.85 12.35 0.3M
2022-05-03 12.54 12.58 12.16 12.22 0.3M
2022-05-02 11.83 12.47 11.77 12.46 0.4M
2022-04-29 11.91 12.26 11.77 11.83 0.2M
2022-04-28 11.79 12.12 11.56 12.02 0.2M
2022-04-27 11.69 11.91 11.56 11.65 0.2M
2022-04-26 12.06 12.15 11.71 11.77 0.2M
2022-04-25 11.88 12.25 11.78 12.19 0.2M
2022-04-22 12.32 12.51 11.95 12.01 0.1M
2022-04-21 12.72 12.80 12.40 12.42 0.2M
2022-04-20 12.65 12.71 12.46 12.56 0.1M
2022-04-19 12.51 12.74 12.51 12.53 0.2M
2022-04-18 12.50 12.57 12.36 12.43 0.1M
2022-04-14 12.49 12.66 12.37 12.55 0.2M
2022-04-13 12.06 12.58 12.05 12.49 0.2M
2022-04-12 11.98 12.24 11.97 11.99 0.1M
2022-04-11 11.80 12.17 11.80 11.87 0.1M
2022-04-08 11.86 11.99 11.64 11.80 0.3M
2022-04-07 12.07 12.23 11.84 11.92 0.2M
2022-04-06 12.40 12.40 12.01 12.19 0.2M
2022-04-05 12.80 12.85 12.49 12.53 0.2M
2022-04-04 12.58 12.96 12.43 12.82 0.2M
2022-04-01 12.09 12.53 11.98 12.53 0.3M
2022-03-31 12.41 12.49 12.14 12.18 0.1M
2022-03-30 13.06 13.06 12.27 12.37 0.2M
2022-03-29 12.78 13.15 12.78 13.06 0.1M
2022-03-28 12.73 12.74 12.38 12.59 0.1M
2022-03-25 13.02 13.19 12.80 12.86 0.1M
2022-03-24 12.93 13.22 12.84 13.07 0.1M
2022-03-23 12.92 13.08 12.91 12.95 0.1M
2022-03-22 12.98 13.24 12.95 13.02 0.2M
2022-03-21 13.20 13.27 12.78 12.91 0.2M
2022-03-18 13.02 13.37 12.88 13.35 0.3M
2022-03-17 12.99 13.02 12.46 12.99 0.3M
2022-03-16 13.21 13.33 12.90 13.15 0.2M
2022-03-15 12.60 13.20 12.60 13.04 0.2M
2022-03-14 13.16 13.22 12.61 12.71 0.3M
2022-03-11 13.49 13.65 12.98 13.07 0.2M
2022-03-10 12.94 13.84 12.77 13.49 0.3M
2022-03-09 13.00 13.53 12.85 13.20 0.4M
2022-03-08 12.92 13.10 12.60 12.96 0.3M
2022-03-07 13.68 13.68 12.91 12.92 0.3M
2022-03-04 13.25 13.63 13.19 13.62 0.1M
2022-03-03 13.91 14.04 13.38 13.45 0.2M
2022-03-02 13.37 13.98 13.37 13.89 0.2M
2022-03-01 13.00 13.26 12.95 13.24 0.3M
2022-02-28 13.36 13.52 13.01 13.09 0.3M
2022-02-25 13.20 13.56 13.12 13.53 0.1M
2022-02-24 12.71 13.19 12.50 13.19 0.2M
2022-02-23 13.03 13.25 12.95 13.00 0.2M
2022-02-22 13.22 13.31 13.02 13.03 0.2M
2022-02-18 13.34 13.52 13.25 13.27 0.2M
2022-02-17 13.45 13.63 13.32 13.40 0.2M
2022-02-16 13.29 13.62 13.20 13.58 0.3M
2022-02-15 13.07 13.29 12.94 13.29 0.3M
2022-02-14 13.01 13.26 12.94 13.00 0.2M
2022-02-11 13.13 13.26 12.77 12.96 0.3M
2022-02-10 13.21 13.46 13.00 13.16 0.3M
2022-02-09 13.32 13.65 13.28 13.44 0.3M
2022-02-08 13.22 13.58 13.20 13.36 0.2M
2022-02-07 13.13 13.51 13.13 13.47 0.1M
2022-02-04 12.71 13.21 12.66 13.13 0.1M
2022-02-03 12.97 13.11 12.76 12.81 0.3M
2022-02-02 13.09 13.32 13.03 13.10 0.2M
2022-02-01 12.75 13.21 12.56 13.18 0.4M
2022-01-31 12.47 12.87 12.46 12.61 0.3M
2022-01-28 12.24 12.61 12.07 12.61 0.2M
2022-01-27 12.52 12.68 12.20 12.26 0.2M
2022-01-26 12.44 12.94 12.28 12.36 0.2M
2022-01-25 12.01 12.52 11.92 12.34 0.4M
2022-01-24 11.78 12.42 11.63 12.41 0.4M
2022-01-21 11.88 12.29 11.82 11.94 0.3M
2022-01-20 12.11 12.47 11.88 11.89 0.2M
2022-01-19 12.00 12.14 11.85 12.05 0.2M
2022-01-18 12.16 12.21 11.77 11.98 0.3M
2022-01-14 12.43 12.67 12.16 12.25 0.2M
2022-01-13 12.76 12.83 12.55 12.58 0.2M
2022-01-12 12.96 13.03 12.65 12.66 0.2M
2022-01-11 12.72 13.02 12.65 12.90 0.3M
2022-01-10 12.68 12.78 12.23 12.61 0.5M
2022-01-07 12.55 12.78 12.51 12.75 0.2M
2022-01-06 12.91 12.94 12.51 12.59 0.4M
2022-01-05 13.37 13.43 12.75 12.78 0.2M
2022-01-04 13.30 13.45 13.12 13.25 0.2M
2022-01-03 13.17 13.48 13.12 13.21 0.4M