ACI Worldwide Inc. Common Stockのデータ

ACI Worldwide Inc. Common Stockの基本情報

名前 ACI Worldwide Inc. Common Stock
ティッカー ACIW
United States
上場年 nan
セクター Technology

ACI Worldwide Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.55 40.79 41.4 41.35 446200.0 41.35
2021-02-12 41.51 40.86 41.13 41.32 515900.0 41.32
2021-02-11 41.66 40.82 41.48 41.21 609600.0 41.21
2021-02-10 41.87 41.0 41.34 41.18 330200.0 41.18
2021-02-09 41.64 40.57 41.13 41.46 328700.0 41.46
2021-02-08 41.02 40.42 40.89 41.01 675900.0 41.01
2021-02-05 40.71 39.97 40.5 40.53 357500.0 40.53
2021-02-04 40.36 39.52 39.72 40.25 635100.0 40.25
2021-02-03 40.19 39.47 39.86 39.64 456500.0 39.64
2021-02-02 40.28 39.34 39.89 39.87 653200.0 39.87
2021-02-01 39.89 38.56 38.72 39.59 579000.0 39.59
2021-01-29 39.78 38.25 39.08 38.39 692100.0 38.39
2021-01-28 39.34 38.36 38.89 38.77 577500.0 38.77
2021-01-27 38.99 37.69 38.6 38.01 796700.0 38.01
2021-01-26 39.98 39.3 39.79 39.33 383400.0 39.33
2021-01-25 40.38 39.19 40.35 39.52 498800.0 39.52
2021-01-22 40.88 39.8 40.37 40.3 716700.0 40.3
2021-01-21 40.96 39.77 40.75 40.5 1525800.0 40.5
2021-01-20 39.17 38.3 38.3 38.63 523600.0 38.63
2021-01-19 38.92 38.15 38.92 38.3 407100.0 38.3
2021-01-15 38.66 37.6 38.03 38.45 462200.0 38.45
2021-01-14 39.49 38.05 38.71 38.22 447900.0 38.22
2021-01-13 39.28 38.39 38.96 38.5 466700.0 38.5
2021-01-12 39.1 38.23 38.6 39.0 501800.0 39.0
2021-01-11 39.34 38.4 38.62 38.61 437700.0 38.61
2021-01-08 40.29 38.93 39.5 39.21 858600.0 39.21
2021-01-07 39.19 38.7 38.98 39.14 651900.0 39.14
2021-01-06 39.32 37.96 38.18 38.63 1109400.0 38.63
2021-01-05 38.18 37.74 37.75 38.0 834700.0 38.0
2021-01-04 38.69 37.18 38.68 37.88 647700.0 37.88
2020-12-31 38.7 38.25 38.55 38.43 608600.0 38.43
2020-12-30 38.78 37.9 37.9 38.49 482000.0 38.49
2020-12-29 38.95 37.77 38.52 37.85 350500.0 37.85
2020-12-28 38.83 38.21 38.75 38.22 499500.0 38.22
2020-12-24 38.65 38.12 38.29 38.53 155100.0 38.53
2020-12-23 38.52 37.8 38.11 38.01 533800.0 38.01
2020-12-22 38.62 37.83 38.2 37.95 492600.0 37.95
2020-12-21 38.75 37.39 37.71 38.09 569500.0 38.09
2020-12-18 39.26 38.34 39.2 38.54 1980500.0 38.54
2020-12-17 39.14 38.65 38.72 38.99 762800.0 38.99
2020-12-16 39.42 38.38 39.22 38.63 488000.0 38.63
2020-12-15 39.94 38.45 39.66 38.97 1732400.0 38.97
2020-12-14 39.99 39.09 39.35 39.31 757200.0 39.31
2020-12-11 39.35 38.62 38.74 39.28 504100.0 39.28
2020-12-10 39.28 38.41 38.64 39.2 870600.0 39.2
2020-12-09 39.54 38.22 39.54 38.67 765300.0 38.67
2020-12-08 39.73 38.27 38.71 39.31 1232200.0 39.31
2020-12-07 38.92 38.06 38.64 38.39 1066800.0 38.39
2020-12-04 39.05 37.8 38.38 38.84 996600.0 38.84
2020-12-03 38.69 36.17 37.03 37.94 1716600.0 37.94
2020-12-02 37.55 34.48 34.69 37.04 3029400.0 37.04
2020-12-01 33.66 32.69 33.04 33.42 661400.0 33.42
2020-11-30 33.41 32.36 33.06 32.58 662200.0 32.58
2020-11-27 33.26 32.83 33.12 33.14 250200.0 33.14
2020-11-25 33.22 32.27 32.52 33.17 641400.0 33.17
2020-11-24 32.77 32.08 32.46 32.44 1027900.0 32.44
2020-11-23 33.08 32.13 32.43 32.19 1297900.0 32.19
2020-11-20 32.21 30.43 30.62 32.13 1376300.0 32.13
2020-11-19 31.19 30.54 30.88 30.83 2355200.0 30.83
2020-11-18 32.24 31.06 31.96 31.06 598300.0 31.06
2020-11-17 32.29 31.4 31.4 31.83 990500.0 31.83
2020-11-16 32.84 32.03 32.1 32.45 909600.0 32.45
2020-11-13 31.95 31.37 31.73 31.78 624900.0 31.78
2020-11-12 32.51 31.21 32.38 31.3 898900.0 31.3
2020-11-11 34.29 32.36 34.15 32.57 1482100.0 32.57
2020-11-10 34.84 33.75 34.39 33.98 1339900.0 33.98
2020-11-09 36.29 34.01 34.29 34.12 1560200.0 34.12
2020-11-06 33.24 32.55 32.55 33.08 1349600.0 33.08
2020-11-05 32.81 30.89 31.33 32.74 753400.0 32.74
2020-11-04 31.18 29.71 29.98 30.79 828600.0 30.79
2020-11-03 30.19 29.37 29.66 29.99 957200.0 29.99
2020-11-02 29.75 28.83 29.43 29.08 719900.0 29.08
2020-10-30 29.58 28.57 29.37 29.17 503500.0 29.17
2020-10-29 29.61 28.9 29.19 29.41 952000.0 29.41
2020-10-28 30.37 29.29 30.34 29.32 745900.0 29.32
2020-10-27 31.7 30.89 31.49 30.91 617200.0 30.91
2020-10-26 32.04 31.17 31.73 31.54 608700.0 31.54
2020-10-23 32.25 31.55 31.9 32.14 511000.0 32.14
2020-10-22 32.04 30.52 31.12 31.55 1107100.0 31.55
2020-10-21 31.45 30.59 30.92 30.98 1217500.0 30.98
2020-10-20 32.49 30.86 32.42 30.88 918700.0 30.88
2020-10-19 31.78 31.06 31.43 31.5 1904300.0 31.5
2020-10-16 31.53 30.56 30.98 31.53 1828300.0 31.53
2020-10-15 31.0 30.3 30.5 30.99 1688900.0 30.99
2020-10-14 30.93 30.45 30.78 30.82 1641200.0 30.82
2020-10-13 30.82 30.2 30.59 30.7 1386800.0 30.7
2020-10-12 30.8 29.9 30.15 30.73 1231600.0 30.73
2020-10-09 30.41 29.79 30.34 30.08 1401300.0 30.08
2020-10-08 30.02 28.7 29.2 30.01 1264800.0 30.01
2020-10-07 29.26 27.82 27.82 29.22 1436200.0 29.22
2020-10-06 28.5 27.5 27.99 27.62 1584900.0 27.62
2020-10-05 28.08 27.44 27.46 27.95 1579700.0 27.95
2020-10-02 27.26 26.11 26.33 27.26 861400.0 27.26
2020-10-01 26.89 26.05 26.19 26.85 949500.0 26.85
2020-09-30 26.18 25.63 25.73 26.13 903600.0 26.13
2020-09-29 26.02 25.55 25.63 25.66 588100.0 25.66
2020-09-28 25.88 25.52 25.61 25.7 638200.0 25.7
2020-09-25 25.51 24.88 24.88 25.24 893600.0 25.24
2020-09-24 25.36 24.28 24.58 24.93 1884400.0 24.93
2020-09-23 25.69 24.66 25.11 24.73 856100.0 24.73
2020-09-22 25.35 24.64 25.13 25.11 910800.0 25.11
2020-09-21 25.87 24.82 25.87 25.08 1248000.0 25.08
2020-09-18 26.87 25.32 26.87 25.47 2081000.0 25.47
2020-09-17 26.92 26.32 26.66 26.61 1073400.0 26.61
2020-09-16 27.45 26.48 26.92 26.54 944100.0 26.54
2020-09-15 27.06 25.91 26.37 26.79 1000200.0 26.79
2020-09-14 26.27 24.67 24.8 26.19 1282400.0 26.19
2020-09-11 24.84 23.55 23.99 24.66 2840900.0 24.66
2020-09-10 25.43 24.15 25.2 24.19 2601100.0 24.19
2020-09-09 28.45 24.5 28.35 24.91 3615000.0 24.91
2020-09-08 28.78 28.02 28.64 28.03 585400.0 28.03
2020-09-04 29.38 28.33 29.27 29.11 731500.0 29.11
2020-09-03 30.24 28.86 30.24 29.03 435600.0 29.03
2020-09-02 30.37 29.88 30.04 30.25 384700.0 30.25
2020-09-01 30.01 29.03 29.27 29.99 549000.0 29.99
2020-08-31 30.99 29.3 29.71 29.38 635500.0 29.38
2020-08-28 29.97 29.44 29.97 29.83 509600.0 29.83
2020-08-27 30.21 29.53 30.09 29.72 413900.0 29.72
2020-08-26 30.47 29.91 30.26 29.98 312900.0 29.98
2020-08-25 30.31 29.71 30.2 30.24 492800.0 30.24
2020-08-24 30.09 29.76 30.05 30.0 322800.0 30.0
2020-08-21 30.02 29.34 29.87 29.71 602100.0 29.71
2020-08-20 30.47 29.91 30.25 29.92 420200.0 29.92
2020-08-19 31.08 30.53 30.9 30.59 331900.0 30.59
2020-08-18 31.1 30.71 30.85 30.84 743000.0 30.84
2020-08-17 31.17 30.78 30.88 30.96 785300.0 30.96
2020-08-14 31.08 30.33 30.61 30.69 516200.0 30.69
2020-08-13 31.74 30.7 30.94 30.8 752500.0 30.8
2020-08-12 31.36 30.67 31.0 31.21 1008700.0 31.21
2020-08-11 31.18 30.29 30.75 30.74 1015200.0 30.74
2020-08-10 30.89 30.12 30.63 30.49 963300.0 30.49
2020-08-07 31.97 30.0 31.27 30.5 1107700.0 30.5
2020-08-06 31.14 27.67 29.0 30.94 1444800.0 30.94
2020-08-05 28.65 27.51 27.83 28.43 1084100.0 28.43
2020-08-04 27.66 27.06 27.18 27.46 534900.0 27.46
2020-08-03 27.32 26.6 27.12 27.18 795300.0 27.18
2020-07-31 27.25 26.41 27.25 26.79 1009600.0 26.79
2020-07-30 27.56 26.89 27.31 27.38 484400.0 27.38
2020-07-29 27.88 26.78 27.04 27.78 531500.0 27.78
2020-07-28 27.64 26.75 27.22 26.78 462200.0 26.78
2020-07-27 27.33 26.61 27.15 27.31 491500.0 27.31
2020-07-24 27.8 27.12 27.73 27.2 446900.0 27.2
2020-07-23 28.19 27.55 27.71 27.79 705200.0 27.79
2020-07-22 27.88 27.13 27.48 27.74 590200.0 27.74
2020-07-21 28.0 27.23 27.5 27.61 645000.0 27.61
2020-07-20 27.42 26.81 26.96 27.21 548500.0 27.21
2020-07-17 27.12 26.57 26.77 27.09 691900.0 27.09
2020-07-16 27.21 26.55 27.16 26.85 735700.0 26.85
2020-07-15 27.35 26.23 26.37 27.22 770100.0 27.22
2020-07-14 25.93 25.06 25.42 25.91 647000.0 25.91
2020-07-13 26.41 25.38 25.99 25.43 460500.0 25.43
2020-07-10 25.79 24.94 25.26 25.72 521800.0 25.72
2020-07-09 25.35 24.4 25.3 25.09 755000.0 25.09
2020-07-08 25.39 24.83 25.28 25.34 530500.0 25.34
2020-07-07 26.56 25.26 26.22 25.29 561500.0 25.29
2020-07-06 27.4 26.28 27.4 26.35 361800.0 26.35
2020-07-02 27.5 26.66 27.44 26.78 343400.0 26.78
2020-07-01 27.22 26.56 26.94 27.0 1131100.0 27.0
2020-06-30 27.87 26.42 26.42 26.99 673400.0 26.99
2020-06-29 26.76 26.01 26.6 26.45 566800.0 26.45
2020-06-26 26.89 26.13 26.79 26.26 879500.0 26.26
2020-06-25 26.97 26.06 26.44 26.92 468900.0 26.92
2020-06-24 27.41 26.31 27.33 26.51 568100.0 26.51
2020-06-23 27.9 27.35 27.9 27.4 417200.0 27.4
2020-06-22 27.48 26.63 26.82 27.42 453700.0 27.42
2020-06-19 27.9 26.98 27.46 27.14 1172500.0 27.14
2020-06-18 27.36 25.94 27.11 27.14 438200.0 27.14
2020-06-17 27.89 26.89 27.81 27.36 505200.0 27.36
2020-06-16 28.52 27.32 28.19 27.76 485600.0 27.76
2020-06-15 27.27 25.46 25.59 27.18 704500.0 27.18
2020-06-12 27.08 25.65 26.99 26.48 828400.0 26.48
2020-06-11 26.95 25.71 26.92 25.77 708900.0 25.77
2020-06-10 28.5 27.6 28.3 28.01 462400.0 28.01
2020-06-09 28.65 27.87 28.53 28.29 374600.0 28.29
2020-06-08 29.67 28.93 29.54 29.08 439500.0 29.08
2020-06-05 29.34 28.3 28.4 28.96 672700.0 28.96
2020-06-04 28.16 27.42 27.97 27.76 430900.0 27.76
2020-06-03 28.52 27.61 27.98 28.26 557300.0 28.26
2020-06-02 27.98 27.01 27.98 27.63 485900.0 27.63
2020-06-01 27.97 27.27 27.67 27.73 679300.0 27.73
2020-05-29 27.7 26.27 26.8 27.58 1016800.0 27.58
2020-05-28 27.62 26.39 27.62 26.51 544500.0 26.51
2020-05-27 27.64 26.17 27.24 27.35 703000.0 27.35
2020-05-26 27.66 26.65 27.2 26.75 611400.0 26.75
2020-05-22 26.99 25.6 26.14 26.19 464700.0 26.19
2020-05-21 26.79 25.83 26.27 25.92 746300.0 25.92
2020-05-20 26.55 25.63 25.72 26.45 967100.0 26.45
2020-05-19 26.07 25.02 25.3 25.17 546900.0 25.17
2020-05-18 26.32 25.38 25.43 25.62 1201400.0 25.62
2020-05-15 24.65 23.52 23.82 24.34 1028900.0 24.34
2020-05-14 23.91 21.85 23.2 23.87 1097500.0 23.87
2020-05-13 24.57 22.93 24.35 23.78 1293500.0 23.78
2020-05-12 26.34 24.65 26.06 24.65 600500.0 24.65
2020-05-11 26.58 25.94 26.5 26.12 797200.0 26.12
2020-05-08 27.96 26.83 27.25 27.0 703500.0 27.0
2020-05-07 26.93 25.39 25.75 26.87 877800.0 26.87
2020-05-06 27.37 26.17 27.07 26.31 812600.0 26.31
2020-05-05 27.9 26.71 26.95 27.09 671800.0 27.09
2020-05-04 26.64 25.77 26.09 26.58 492700.0 26.58
2020-05-01 27.13 25.91 26.58 26.48 582300.0 26.48
2020-04-30 28.16 27.0 27.58 27.4 786300.0 27.4
2020-04-29 28.4 26.91 27.43 28.06 1253500.0 28.06
2020-04-28 27.5 26.3 27.27 26.36 675500.0 26.36
2020-04-27 26.82 24.31 24.31 26.63 960300.0 26.63
2020-04-24 24.43 23.66 24.25 24.14 1096000.0 24.14
2020-04-23 25.84 24.21 24.78 24.24 790300.0 24.24
2020-04-22 25.03 24.33 24.65 24.51 509700.0 24.51
2020-04-21 25.38 23.67 25.06 24.06 710000.0 24.06
2020-04-20 27.57 25.3 26.0 25.79 702500.0 25.79
2020-04-17 26.13 24.75 24.75 26.01 1499400.0 26.01
2020-04-16 25.15 23.41 24.28 23.97 940900.0 23.97
2020-04-15 25.19 24.11 24.81 24.32 1040800.0 24.32
2020-04-14 26.35 25.3 26.25 25.32 644900.0 25.32
2020-04-13 27.48 25.4 27.12 25.62 761200.0 25.62
2020-04-09 27.76 26.16 26.56 27.36 606700.0 27.36
2020-04-08 26.37 24.29 24.61 25.91 749900.0 25.91
2020-04-07 25.31 23.96 24.27 24.15 950600.0 24.15
2020-04-06 23.8 22.64 22.71 23.45 1212900.0 23.45
2020-04-03 22.3 21.01 21.8 21.75 798300.0 21.75
2020-04-02 22.83 21.46 22.25 22.21 1068700.0 22.21
2020-04-01 23.36 21.99 23.36 22.46 925400.0 22.46
2020-03-31 24.41 23.2 23.5 24.15 1471800.0 24.15
2020-03-30 23.95 22.72 23.4 23.61 925300.0 23.61
2020-03-27 24.51 23.0 24.1 23.17 688700.0 23.17
2020-03-26 25.74 23.95 24.19 25.02 1044800.0 25.02
2020-03-25 25.58 21.5 22.64 23.96 1839400.0 23.96
2020-03-24 23.06 21.55 22.6 22.65 1693300.0 22.65
2020-03-23 22.41 20.57 22.41 21.5 1787700.0 21.5
2020-03-20 24.56 21.81 23.98 22.09 1769500.0 22.09
2020-03-19 24.58 20.03 21.19 23.87 1452100.0 23.87
2020-03-18 25.26 20.27 23.98 21.19 1550900.0 21.19
2020-03-17 25.88 22.18 23.19 25.43 1553200.0 25.43
2020-03-16 25.27 22.11 24.1 22.84 1336300.0 22.84
2020-03-13 26.76 24.53 26.46 26.72 1284600.0 26.72
2020-03-12 25.7 22.72 24.36 25.35 1299000.0 25.35
2020-03-11 27.9 25.62 27.44 26.14 956400.0 26.14
2020-03-10 30.5 27.55 30.16 28.13 1472300.0 28.13
2020-03-09 30.15 26.78 27.2 28.94 1443800.0 28.94
2020-03-06 29.93 28.25 28.25 29.79 1305900.0 29.79
2020-03-05 30.0 28.73 29.05 29.41 1298100.0 29.41
2020-03-04 30.08 28.45 29.14 30.02 1060300.0 30.02
2020-03-03 29.95 28.27 29.16 28.71 1256400.0 28.71
2020-03-02 29.29 27.31 28.11 29.24 978100.0 29.24
2020-02-28 28.32 27.07 27.51 27.87 1577900.0 27.87
2020-02-27 29.19 26.0 27.89 28.21 978200.0 28.21
2020-02-26 31.41 29.72 31.0 29.8 530800.0 29.8
2020-02-25 32.34 30.81 32.33 30.84 617900.0 30.84
2020-02-24 32.6 31.42 31.62 32.32 408800.0 32.32
2020-02-21 33.53 32.64 33.53 33.05 473800.0 33.05
2020-02-20 34.03 33.15 34.03 33.7 511000.0 33.7
2020-02-19 34.42 33.26 33.4 34.03 713700.0 34.03
2020-02-18 35.9 32.81 35.9 33.24 1047900.0 33.24