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
2023-12-29 10.44 10.44 10.25 10.27 0.2M
2023-12-28 10.33 10.48 10.33 10.44 0.2M
2023-12-27 10.30 10.38 10.26 10.37 0.2M
2023-12-26 10.18 10.40 10.18 10.34 0.2M
2023-12-22 10.35 10.39 10.25 10.26 0.2M
2023-12-21 10.15 10.28 10.14 10.27 0.2M
2023-12-20 10.28 10.40 10.07 10.10 0.3M
2023-12-19 10.07 10.31 10.00 10.29 0.2M
2023-12-18 10.00 10.02 9.94 9.97 0.3M
2023-12-15 10.23 10.23 9.91 9.95 0.5M
2023-12-14 10.25 10.40 9.98 10.15 0.5M
2023-12-13 9.85 10.12 9.77 10.11 0.3M
2023-12-12 9.94 9.95 9.72 9.83 0.2M
2023-12-11 10.15 10.22 9.93 9.94 0.3M
2023-12-08 9.98 10.15 9.97 10.15 0.3M
2023-12-07 9.96 10.00 9.90 9.99 0.2M
2023-12-06 10.09 10.22 9.92 9.96 0.2M
2023-12-05 10.03 10.17 10.02 10.05 0.3M
2023-12-04 10.12 10.24 10.05 10.10 0.3M
2023-12-01 10.07 10.25 10.05 10.20 0.4M
2023-11-30 10.20 10.27 10.08 10.14 0.4M
2023-11-29 10.19 10.49 10.18 10.19 0.4M
2023-11-28 10.16 10.19 10.02 10.07 1.3M
2023-11-27 10.29 10.36 10.14 10.21 0.4M
2023-11-24 10.23 10.46 10.08 10.36 0.3M
2023-11-22 10.22 10.36 10.15 10.19 0.6M
2023-11-21 10.40 10.46 10.11 10.12 0.3M
2023-11-20 10.50 10.61 10.33 10.41 0.6M
2023-11-17 10.58 10.67 10.45 10.47 0.4M
2023-11-16 10.84 10.88 10.53 10.60 0.3M
2023-11-15 11.00 11.09 10.83 10.84 0.2M
2023-11-14 10.99 11.13 10.84 11.07 0.3M
2023-11-13 10.72 10.79 10.64 10.64 0.1M
2023-11-10 10.58 10.82 10.52 10.74 0.2M
2023-11-09 10.81 11.00 10.54 10.60 0.3M
2023-11-08 10.69 11.08 10.16 10.93 0.5M
2023-11-07 10.28 10.38 10.25 10.34 0.4M
2023-11-06 10.38 10.44 10.31 10.38 0.2M
2023-11-03 10.31 10.50 10.29 10.38 0.3M
2023-11-02 10.00 10.11 9.94 10.11 0.2M
2023-11-01 9.85 9.99 9.79 9.88 0.2M
2023-10-31 9.87 9.94 9.76 9.85 0.2M
2023-10-30 9.79 9.91 9.71 9.88 0.3M
2023-10-27 9.79 9.86 9.64 9.74 0.3M
2023-10-26 10.03 10.08 9.74 9.78 0.2M
2023-10-25 10.22 10.34 9.96 9.98 0.2M
2023-10-24 10.29 10.46 10.28 10.31 0.2M
2023-10-23 10.12 10.45 10.12 10.23 0.3M
2023-10-20 10.20 10.21 10.10 10.13 0.3M
2023-10-19 10.18 10.33 10.15 10.19 0.3M
2023-10-18 10.17 10.26 10.14 10.15 0.2M
2023-10-17 10.11 10.36 10.10 10.28 0.3M
2023-10-16 10.29 10.32 10.12 10.16 0.4M
2023-10-13 10.40 10.55 10.20 10.22 0.3M
2023-10-12 10.92 10.92 10.43 10.47 0.3M
2023-10-11 11.03 11.05 10.83 10.88 0.2M
2023-10-10 11.06 11.17 10.96 10.97 0.3M
2023-10-09 10.85 11.16 10.79 11.01 0.2M
2023-10-06 10.72 11.07 10.72 10.89 0.2M
2023-10-05 10.66 10.82 10.62 10.76 0.3M
2023-10-04 10.73 10.83 10.63 10.75 0.2M
2023-10-03 10.71 10.81 10.69 10.75 0.2M
2023-10-02 10.92 10.96 10.64 10.81 0.4M
2023-09-29 10.94 11.06 10.91 10.95 0.3M
2023-09-28 10.68 10.93 10.66 10.91 0.2M
2023-09-27 10.77 10.93 10.66 10.67 0.3M
2023-09-26 10.71 10.84 10.66 10.72 0.3M
2023-09-25 10.75 10.90 10.72 10.76 0.2M
2023-09-22 10.86 10.94 10.76 10.84 0.2M
2023-09-21 10.92 10.98 10.75 10.82 0.3M
2023-09-20 11.15 11.24 11.03 11.03 0.5M
2023-09-19 11.01 11.20 11.01 11.15 0.3M
2023-09-18 10.77 11.09 10.77 11.00 0.4M
2023-09-15 11.09 11.09 10.62 10.76 0.8M
2023-09-14 11.04 11.23 11.02 11.13 0.3M
2023-09-13 11.24 11.29 10.96 10.97 0.4M
2023-09-12 11.37 11.47 11.27 11.28 0.2M
2023-09-11 11.50 11.55 11.31 11.33 0.3M
2023-09-08 11.59 11.62 11.40 11.41 0.3M
2023-09-07 11.69 11.78 11.60 11.61 0.4M
2023-09-06 11.56 11.76 11.54 11.69 0.3M
2023-09-05 11.87 11.88 11.47 11.56 0.3M
2023-09-01 11.93 11.98 11.71 11.87 0.2M
2023-08-31 11.72 11.95 11.70 11.89 0.3M
2023-08-30 11.64 11.74 11.57 11.70 0.3M
2023-08-29 11.69 11.97 11.37 11.73 1.9M
2023-08-28 11.37 11.71 11.37 11.69 0.3M
2023-08-25 11.46 11.56 11.30 11.37 0.3M
2023-08-24 11.25 11.45 11.19 11.40 0.3M
2023-08-23 10.98 11.52 10.98 11.30 0.4M
2023-08-22 10.93 11.01 10.92 10.93 0.1M
2023-08-21 10.74 10.95 10.65 10.89 0.2M
2023-08-18 10.49 10.80 10.30 10.75 0.3M
2023-08-17 10.79 10.86 10.56 10.58 0.2M
2023-08-16 11.01 11.12 10.80 10.80 0.2M
2023-08-15 11.13 11.13 10.94 11.03 0.2M
2023-08-14 11.37 11.37 11.28 11.30 0.2M
2023-08-11 11.34 11.52 11.30 11.40 0.2M
2023-08-10 11.44 11.47 11.33 11.34 0.2M
2023-08-09 11.37 11.47 11.33 11.38 0.2M
2023-08-08 11.39 11.43 11.13 11.42 0.3M
2023-08-07 12.00 12.01 11.45 11.46 0.4M
2023-08-04 11.53 12.05 11.45 12.01 0.7M
2023-08-03 11.02 11.15 10.89 11.15 0.3M
2023-08-02 11.12 11.21 11.09 11.11 0.1M
2023-08-01 11.30 11.34 11.18 11.21 0.2M
2023-07-31 11.28 11.43 11.24 11.40 0.3M
2023-07-28 11.18 11.31 11.15 11.25 0.7M
2023-07-27 11.44 11.44 11.07 11.10 0.2M
2023-07-26 11.30 11.40 11.22 11.36 0.2M
2023-07-25 11.31 11.38 11.25 11.31 0.2M
2023-07-24 11.36 11.42 11.29 11.39 0.2M
2023-07-21 11.50 11.54 11.31 11.37 0.2M
2023-07-20 11.37 11.51 11.25 11.40 0.3M
2023-07-19 11.37 11.39 11.18 11.39 0.2M
2023-07-18 11.03 11.34 11.03 11.33 0.3M
2023-07-17 10.91 11.08 10.86 11.08 0.3M
2023-07-14 10.90 10.94 10.67 10.85 0.3M
2023-07-13 11.11 11.25 10.97 10.99 0.3M
2023-07-12 10.75 11.03 10.75 11.02 0.3M
2023-07-11 10.58 10.72 10.51 10.70 0.2M
2023-07-10 10.44 10.62 10.44 10.58 0.1M
2023-07-07 10.31 10.50 10.31 10.44 0.2M
2023-07-06 10.28 10.37 10.15 10.29 0.2M
2023-07-05 10.57 10.57 10.40 10.41 0.2M
2023-07-03 10.55 10.67 10.49 10.64 0.1M
2023-06-30 10.61 10.64 10.48 10.56 0.3M
2023-06-29 10.25 10.67 10.25 10.52 0.3M
2023-06-28 10.19 10.28 10.13 10.22 1.0M
2023-06-27 10.20 10.29 10.08 10.19 0.2M
2023-06-26 10.23 10.35 10.16 10.19 0.3M
2023-06-23 10.19 10.38 10.17 10.28 0.7M
2023-06-22 10.06 10.37 10.06 10.29 0.5M
2023-06-21 9.71 10.06 9.68 10.05 0.6M
2023-06-20 9.71 9.82 9.67 9.76 0.2M
2023-06-16 9.94 9.94 9.72 9.78 0.6M
2023-06-15 9.74 9.86 9.69 9.81 0.3M
2023-06-14 9.98 9.98 9.73 9.77 0.2M
2023-06-13 9.94 10.06 9.88 9.94 0.3M
2023-06-12 9.80 10.01 9.78 9.93 0.3M
2023-06-09 9.96 10.03 9.78 9.80 0.1M
2023-06-08 10.00 10.11 9.89 9.99 0.2M
2023-06-07 9.86 10.06 9.86 10.03 0.5M
2023-06-06 9.55 9.91 9.55 9.86 0.5M
2023-06-05 9.58 9.60 9.48 9.54 0.2M
2023-06-02 9.49 9.69 9.46 9.66 0.5M
2023-06-01 9.32 9.44 9.18 9.34 0.3M
2023-05-31 9.12 9.36 8.93 9.33 0.6M
2023-05-30 9.40 9.48 9.15 9.16 0.2M
2023-05-26 9.27 9.42 9.26 9.35 0.2M
2023-05-25 9.30 9.41 9.27 9.28 0.2M
2023-05-24 9.41 9.41 9.24 9.30 0.1M
2023-05-23 9.47 9.53 9.38 9.46 0.2M
2023-05-22 9.41 9.57 9.41 9.50 0.2M
2023-05-19 9.50 9.50 9.25 9.40 0.2M
2023-05-18 9.32 9.48 9.31 9.44 0.2M
2023-05-17 9.18 9.47 9.15 9.33 0.3M
2023-05-16 9.29 9.34 9.12 9.15 0.1M
2023-05-15 9.17 9.43 9.10 9.43 0.2M
2023-05-12 9.23 9.23 9.06 9.11 0.2M
2023-05-11 9.08 9.19 8.95 9.19 0.3M
2023-05-10 9.10 9.23 8.97 9.17 0.2M
2023-05-09 8.99 9.08 8.84 9.00 0.2M
2023-05-08 9.27 9.27 8.89 9.03 0.2M
2023-05-05 9.49 9.49 8.97 9.25 0.4M
2023-05-04 8.52 9.70 8.31 9.40 0.6M
2023-05-03 8.77 8.87 8.52 8.54 0.2M
2023-05-02 9.04 9.07 8.75 8.76 0.2M
2023-05-01 8.84 9.11 8.84 9.09 0.2M
2023-04-28 8.50 8.88 8.50 8.85 0.2M
2023-04-27 8.37 8.53 8.37 8.52 0.2M
2023-04-26 8.28 8.53 8.28 8.36 0.2M
2023-04-25 8.58 8.69 8.32 8.37 0.2M
2023-04-24 9.05 9.12 8.63 8.65 0.2M
2023-04-21 9.08 9.18 9.00 9.08 0.2M
2023-04-20 9.08 9.24 8.99 9.04 0.3M
2023-04-19 8.99 9.13 8.99 9.08 0.2M
2023-04-18 9.24 9.36 8.95 9.01 0.2M
2023-04-17 9.05 9.26 9.05 9.21 0.2M
2023-04-14 9.07 9.12 8.92 9.02 0.2M
2023-04-13 9.14 9.20 9.06 9.06 0.2M
2023-04-12 9.32 9.37 9.08 9.12 0.2M
2023-04-11 9.16 9.32 9.15 9.25 0.2M
2023-04-10 9.01 9.15 8.96 9.11 0.2M
2023-04-06 9.05 9.05 8.96 9.00 0.2M
2023-04-05 9.11 9.20 8.97 9.04 0.2M
2023-04-04 9.22 9.22 9.06 9.18 0.2M
2023-04-03 9.08 9.19 8.96 9.16 0.4M
2023-03-31 8.99 9.11 8.95 9.11 0.4M
2023-03-30 8.93 8.98 8.89 8.94 0.2M
2023-03-29 8.92 8.93 8.82 8.87 0.2M
2023-03-28 8.88 8.96 8.83 8.85 0.1M
2023-03-27 8.83 8.96 8.76 8.93 0.2M
2023-03-24 8.55 8.77 8.51 8.74 0.3M
2023-03-23 8.68 8.80 8.60 8.65 0.2M
2023-03-22 8.76 8.81 8.62 8.64 0.2M
2023-03-21 8.80 8.95 8.70 8.75 0.3M
2023-03-20 8.79 8.90 8.62 8.64 0.1M
2023-03-17 8.80 8.91 8.40 8.69 0.9M
2023-03-16 8.72 9.00 8.72 8.88 0.2M
2023-03-15 8.62 8.90 8.61 8.87 0.2M
2023-03-14 8.88 9.01 8.78 8.89 0.3M
2023-03-13 8.74 8.75 8.40 8.67 0.2M
2023-03-10 8.88 8.98 8.77 8.85 0.2M
2023-03-09 9.14 9.21 8.91 8.95 0.2M
2023-03-08 9.23 9.26 9.05 9.15 0.1M
2023-03-07 9.24 9.32 9.08 9.20 0.2M
2023-03-06 9.39 9.40 9.13 9.23 0.2M
2023-03-03 9.40 9.46 9.31 9.39 0.1M
2023-03-02 9.36 9.52 9.33 9.34 0.1M
2023-03-01 9.14 9.43 8.75 9.38 0.2M
2023-02-28 9.13 9.25 9.13 9.15 0.2M
2023-02-27 9.19 9.22 9.09 9.13 0.1M
2023-02-24 9.10 9.12 9.00 9.10 0.1M
2023-02-23 9.24 9.30 9.18 9.24 0.1M
2023-02-22 9.06 9.24 9.03 9.20 0.1M
2023-02-21 9.30 9.35 9.02 9.03 0.1M
2023-02-17 9.35 9.60 9.31 9.45 0.1M
2023-02-16 9.46 9.54 9.28 9.32 0.2M
2023-02-15 9.31 9.65 9.28 9.61 0.3M
2023-02-14 9.33 9.44 9.24 9.35 0.2M
2023-02-13 9.37 9.44 9.23 9.41 0.2M
2023-02-10 9.16 9.37 9.11 9.35 0.2M
2023-02-09 9.41 9.41 9.09 9.20 0.2M
2023-02-08 9.28 9.32 9.11 9.25 0.1M
2023-02-07 9.10 9.38 9.02 9.37 0.2M
2023-02-06 9.52 9.52 9.09 9.14 0.1M
2023-02-03 9.43 9.64 9.40 9.53 0.2M
2023-02-02 9.61 9.68 9.28 9.48 0.3M
2023-02-01 9.23 9.60 9.21 9.56 0.2M
2023-01-31 8.85 9.25 8.79 9.22 0.2M
2023-01-30 8.86 8.92 8.80 8.80 0.1M
2023-01-27 8.97 9.04 8.93 8.95 0.2M
2023-01-26 8.99 9.08 8.95 8.97 0.1M
2023-01-25 8.82 8.96 8.80 8.91 0.2M
2023-01-24 8.85 8.96 8.81 8.89 0.1M
2023-01-23 9.00 9.03 8.92 8.95 0.2M
2023-01-20 8.96 8.96 8.75 8.96 0.2M
2023-01-19 8.69 8.93 8.66 8.89 0.1M
2023-01-18 8.80 8.95 8.70 8.74 0.2M
2023-01-17 8.75 8.86 8.72 8.78 0.2M
2023-01-13 8.86 8.94 8.84 8.87 0.1M
2023-01-12 8.80 8.92 8.74 8.88 0.2M
2023-01-11 8.85 8.94 8.62 8.74 0.2M
2023-01-10 8.53 8.82 8.45 8.81 0.1M
2023-01-09 8.61 8.62 8.50 8.51 0.1M
2023-01-06 8.36 8.54 8.35 8.52 0.2M
2023-01-05 8.26 8.38 8.20 8.32 0.1M
2023-01-04 8.04 8.26 7.99 8.25 0.2M
2023-01-03 7.81 8.01 7.77 7.93 0.3M