Jetzt handeln
ACI WORLDWIDE INC.DL-,005
ISIN: US0044981019 | WKN: A0MXU1
24,7000 €
+0,1000 +0,41 %
29.11. 23:00
Status: closed
Geld
24,4000 €
Stück: 305
Brief
25,0000 €
Stück: 305
Zeit | Kurs | Volumen | |
---|---|---|---|
09.11. 15:11:43.112 | 23,60 € | 200 | |
16.08. 18:31:57.492 | 21,20 € | 16 | |
30.03. 12:01:54.747 | 24,60 € | 90 | |
09.03. 19:56:20.795 | 23,40 € | 40 | |
17.02. 13:13:58.027 | 25,20 € | 40 | |
06.02. 08:43:22.849 | 25,80 € | 25 | |
02.11. 14:39:07.781 | 22,80 € | 810 | |
02.11. 14:36:30.015 | 23,00 € | 810 | |
23.09. 10:10:47.952 | 21,20 € | 15 | |
21.07. 21:56:27.050 | 27,40 € | 60 | |
21.07. 20:16:28.740 | 26,40 € | 94 | |
28.04. 16:54:40.576 | 25,80 € | 190 | |
14.04. 19:55:43.838 | 25,60 € | 94 | |
22.03. 22:12:55.230 | 30,60 € | 2 | |
25.01. 19:19:17.712 | 28,40 € | 50 | |
18.01. 17:46:09.165 | 29,60 € | 150 | |
19.11. 16:33:11.159 | 29,20 € | 12 | |
02.11. 15:41:17.079 | 27,20 € | 15 | |
21.10. 08:31:05.116 | 27,20 € | 700 | |
11.10. 09:17:38.543 | 26,00 € | 250 | |
05.08. 20:49:33.623 | 27,60 € | 3 | |
03.08. 08:54:49.886 | 28,20 € | 25 | |
27.07. 15:48:09.160 | 29,20 € | 30 | |
27.07. 15:30:08.216 | 29,20 € | 10 | |
02.07. 16:19:43.961 | 31,80 € | 10 | |
14.06. 07:30:21.086 | 32,80 € | 3 | |
21.05. 16:36:27.232 | 33,00 € | 150 | |
06.04. 18:45:23.268 | 33,00 € | 15 | |
22.03. 08:18:42.699 | 33,40 € | 36 | |
12.03. 16:49:54.445 | 34,60 € | 7 | |
25.02. 20:02:38.484 | 31,60 € | 70 | |
24.02. 08:05:18.430 | 33,80 € | 5 | |
17.02. 16:57:00.031 | 34,40 € | 35 | |
17.02. 13:09:23.075 | 34,20 € | 2 | |
12.02. 16:22:20.422 | 34,00 € | 39 | |
11.02. 09:43:55.495 | 34,40 € | 5 | |
09.02. 19:59:21.199 | 34,00 € | 30 | |
28.01. 12:35:13.866 | 31,60 € | 100 | |
28.01. 10:50:38.360 | 31,60 € | 30 | |
28.01. 08:13:51.230 | 31,60 € | 15 | |
27.01. 15:49:52.221 | 31,80 € | 30 | |
25.01. 07:49:33.881 | 33,00 € | 40 | |
08.01. 08:15:49.042 | 32,40 € | 20 | |
30.12. 09:34:23.170 | 30,80 € | 15 | |
14.12. 07:56:44.078 | 32,80 € | 15 | |
07.12. 15:49:37.496 | 31,40 € | 12 | |
04.12. 09:48:55.509 | 31,40 € | 31 | |
02.12. 20:07:06.686 | 30,60 € | 4 | |
02.12. 16:59:00.078 | 30,80 € | 25 | |
24.11. 16:49:25.668 | 27,40 € | 50 | |
19.11. 09:31:43.659 | 26,40 € | 6 | |
12.11. 19:44:07.587 | 27,00 € | 6 | |
12.11. 10:52:33.050 | 27,40 € | 100 | |
09.11. 15:54:54.904 | 30,00 € | 20 | |
09.11. 15:11:35.450 | 28,40 € | 300 | |
05.11. 18:25:14.006 | 27,60 € | 20 | |
19.10. 13:12:51.786 | 27,80 € | 22 | |
19.10. 12:17:15.901 | 28,00 € | 12 | |
19.10. 09:43:33.949 | 27,80 € | 10 | |
19.10. 09:33:05.034 | 27,80 € | 10 | |
19.10. 07:32:25.473 | 27,00 € | 25 | |
14.10. 18:42:42.916 | 26,00 € | 80 | |
13.10. 19:27:56.223 | 25,80 € | 40 | |
29.09. 20:52:00.132 | 21,80 € | 3 | |
18.09. 19:23:36.479 | 21,80 € | 100 | |
14.09. 20:16:57.487 | 22,00 € | 50 | |
09.09. 20:59:15.038 | 21,00 € | 100 | |
30.07. 16:36:13.538 | 22,60 € | 30 | |
15.07. 15:07:52.102 | 23,00 € | 100 | |
17.06. 17:47:30.596 | 24,20 € | 599 | |
04.06. 09:42:17.118 | 25,00 € | 30 | |
02.06. 08:01:06.513 | 24,60 € | 200 | |
22.05. 19:42:12.152 | 23,80 € | 29 | |
20.05. 18:24:52.761 | 23,60 € | 20 | |
18.05. 11:00:22.054 | 22,80 € | 10 | |
18.05. 10:59:53.142 | 22,80 € | 10 | |
14.05. 10:22:47.809 | 21,80 € | 8 | |
04.05. 15:31:43.409 | 23,40 € | 142 | |
28.04. 21:37:52.937 | 24,40 € | 100 | |
27.04. 21:23:27.514 | 24,80 € | 50 | |
27.04. 21:22:00.413 | 24,80 € | 50 | |
15.04. 10:03:33.529 | 22,60 € | 6 | |
09.04. 15:57:13.693 | 25,00 € | 23 | |
08.04. 15:07:54.756 | 22,40 € | 6 | |
24.03. 20:12:16.788 | 20,60 € | 250 | |
21.03. 12:25:13.425 | 20,00 € | 2 | |
18.03. 17:38:57.254 | 22,20 € | 50 | |
16.03. 20:56:23.405 | 19,90 € | 25 | |
16.03. 10:57:33.739 | 22,40 € | 22 | |
04.03. 20:09:02.110 | 26,60 € | 300 | |
04.03. 13:51:45.536 | 27,20 € | 120 | |
28.02. 11:22:51.310 | 24,60 € | 28 | |
27.02. 15:19:33.942 | 25,20 € | 40 | |
25.02. 21:37:33.881 | 28,20 € | 60 | |
24.02. 08:10:35.363 | 29,60 € | 35 | |
21.02. 17:51:38.497 | 30,20 € | 80 | |
21.02. 16:44:25.849 | 30,00 € | 100 | |
21.02. 15:56:44.415 | 30,40 € | 25 | |
19.02. 20:42:20.983 | 31,80 € | 200 | |
18.02. 21:12:06.678 | 31,00 € | 100 | |
18.02. 18:27:55.672 | 30,20 € | 30 | |
18.02. 18:27:55.604 | 30,20 € | 44 | |
17.02. 08:49:48.919 | 33,40 € | 5 | |
07.02. 14:37:06.083 | 31,60 € | 4 | |
28.01. 17:27:08.425 | 32,80 € | 4 | |
27.01. 10:44:03.576 | 31,80 € | 100 | |
24.01. 20:31:50.677 | 32,20 € | 30 | |
23.01. 10:14:33.368 | 33,20 € | 50 | |
21.01. 11:34:20.841 | 33,40 € | 44 | |
21.01. 10:28:51.238 | 33,20 € | 400 | |
21.01. 10:27:53.643 | 33,60 € | 50 | |
20.01. 10:52:34.721 | 33,40 € | 350 | |
17.01. 15:44:57.200 | 34,40 € | 750 | |
16.01. 22:20:35.576 | 34,20 € | 100 | |
16.01. 17:24:46.494 | 34,40 € | 60 | |
16.01. 10:25:50.063 | 34,00 € | 100 | |
15.01. 18:02:17.398 | 34,40 € | 29 | |
14.01. 21:47:55.134 | 33,40 € | 100 | |
14.01. 18:51:03.148 | 33,20 € | 39 | |
14.01. 17:46:00.269 | 32,60 € | 35 | |
14.01. 16:14:20.214 | 31,80 € | 60 | |
14.01. 14:46:46.205 | 33,00 € | 30 | |
14.01. 12:22:38.695 | 31,60 € | 30 | |
10.01. 15:59:21.563 | 35,00 € | 8 | |
10.01. 14:49:02.511 | 35,40 € | 28 | |
03.01. 15:02:02.440 | 33,60 € | 1 | |
07.12. 12:51:19.453 | 33,00 € | 2 | |
25.11. 18:01:49.181 | 33,80 € | 7 | |
22.11. 19:39:22.500 | 33,00 € | 60 | |
19.11. 20:40:10.534 | 32,40 € | 1 | |
07.11. 14:27:19.228 | 28,60 € | 12 | |
17.10. 11:01:49.563 | 28,40 € | 100 | |
20.09. 19:15:09.921 | 28,485 € | 70 | |
05.09. 21:20:07.497 | 27,845 € | 25 | |
26.08. 07:31:16.882 | 25,395 € | 70 | |
19.08. 16:27:52.776 | 26,315 € | 54 | |
08.07. 17:35:15.381 | 30,056 € | 1 | |
03.07. 16:00:34.863 | 31,131 € | 6 | |
12.06. 16:37:02.688 | 29,337 € | 6 | |
06.05. 10:45:57.950 | 31,13 € | 100 | |
30.04. 16:25:14.255 | 31,596 € | 54 | |
16.04. 15:56:12.129 | 31,045 € | 50 | |
10.04. 16:17:13.831 | 30,534 € | 1 | |
02.04. 17:55:18.513 | 30,076 € | 1 | |
19.03. 20:37:02.022 | 29,151 € | 1 | |
08.03. 13:52:09.410 | 28,38 € | 80 | |
08.03. 11:38:55.409 | 28,05 € | 80 | |
04.03. 14:26:47.898 | 29,19 € | 1 | |
28.02. 15:31:57.333 | 25,022 € | 300 | |
28.02. 12:12:10.996 | 27,30 € | 300 | |
24.01. 08:44:43.152 | 24,89 € | 195 | |
18.01. 15:30:36.554 | 25,133 € | 395 | |
09.01. 20:19:12.490 | 24,206 € | 1 | |
03.01. 22:14:55.881 | 22,211 € | 7 | |
14.12. 21:11:34.010 | 24,302 € | 100 | |
30.11. 09:55:17.031 | 25,35 € | 150 | |
19.11. 10:25:30.805 | 25,98 € | 100 | |
11.10. 07:30:08.980 | 21,356 € | 500 | |
08.10. 15:36:29.419 | 23,162 € | 70 | |
13.09. 10:45:16.426 | 24,71 € | 80 | |
21.08. 11:38:45.538 | 23,788 € | 500 | |
03.05. 21:25:39.584 | 19,275 € | 7 | |
02.05. 16:11:58.960 | 19,55 € | 7 | |
09.03. 21:28:00.014 | 21,10 € | 500 | |
13.02. 14:40:43.676 | 17,32 € | 21 | |
15.01. 17:07:40.002 | 19,20 € | 3 | |
22.12. 15:31:41.592 | 19,083 € | 500 | |
14.12. 16:28:09.973 | 19,038 € | 30 | |
13.12. 14:03:34.716 | 19,016 € | 6 | |
21.11. 21:01:11.537 | 19,859 € | 30 | |
13.11. 15:30:49.342 | 18,923 € | 133 | |
30.10. 12:46:38.072 | 21,175 € | 133 | |
23.10. 22:34:52.693 | 20,366 € | 1 | |
11.08. 15:36:50.816 | 18,222 € | 3 | |
04.08. 11:16:55.175 | 18,384 € | 24 | |
19.07. 16:57:47.363 | 20,663 € | 70 | |
19.07. 10:44:43.575 | 20,552 € | 12 | |
13.03. 11:37:54.942 | 20,366 € | 225 | |
03.11. 11:04:15.881 | 16,19 € | 1.200 | |
27.10. 16:36:22.762 | 17,35 € | 15 | |
05.10. 14:37:48.997 | 17,30 € | 30 | |
06.09. 16:06:15.573 | 17,30 € | 1 | |
26.08. 21:45:18.519 | 16,75 € | 1 | |
07.07. 10:01:36.488 | 17,00 € | 9 | |
29.06. 18:48:29.293 | 17,04 € | 16 | |
15.06. 11:52:45.475 | 18,69 € | 16 | |
02.06. 19:56:40.783 | 18,804 € | 1 | |
05.05. 15:33:03.856 | 16,701 € | 1 | |
18.04. 07:50:19.533 | 17,831 € | 1 | |
19.02. 22:39:50.990 | 16,22 € | 1 | |
07.01. 22:36:26.326 | 18,02 € | 1 | |
06.01. 15:55:30.493 | 18,96 € | 100 | |
16.11. 10:21:10.673 | 21,47 € | 4 | |
02.11. 10:56:11.113 | 21,92 € | 4 | |
05.10. 15:43:29.287 | 19,04 € | 100 | |
30.07. 15:40:37.516 | 21,20 € | 300 | |
30.07. 15:34:56.990 | 21,20 € | 90 | |
30.07. 12:03:37.397 | 20,52 € | 90 | |
24.07. 09:13:21.196 | 21,22 € | 400 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
29.11. 22:57:00 | 305 | 24,40 € | 25,00 € | 305 |
29.11. 22:54:00 | 305 | 24,40 € | 25,00 € | 305 |
29.11. 22:51:00 | 305 | 24,40 € | 25,00 € | 305 |
29.11. 22:48:00 | 305 | 24,40 € | 25,00 € | 305 |
29.11. 22:45:00 | 305 | 24,40 € | 25,00 € | 305 |
29.11. 22:42:00 | 305 | 24,40 € | 25,00 € | 305 |
29.11. 22:39:00 | 305 | 24,40 € | 25,00 € | 305 |
29.11. 22:36:00 | 305 | 24,40 € | 25,00 € | 305 |
29.11. 22:33:00 | 305 | 24,40 € | 25,00 € | 305 |
Stammdaten
WKN | A0MXU1 |
ISIN | US0044981019 |
Branche | Standardsoftware |
Herkunft | USA |
Aktienanzahl | 117,11 Mio. |
Marktkapitalisierung | 2,76 Mrd. |
Dividende je Aktie | - USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 32,60 % |
Abstand 52W Hoch | 9,23 % |
Abstand 52W Tief | 32,97 % |
Vola 30 Tage | 23,55 % |
Vola 250 Tage | 68,25 % |
KGV | 62,00 (2020) |
KCV | 31,94 (2019) |
Gewinn je Aktie | 0,620 (2020) |
Cashflow/Aktie | 1,190 (2019) |
Dividende je Aktie | - USD (2020) |
Dividendenausschüttung in Mio. | - USD (2020) |
Performance
1 Woche | 23,700 | +3,797 | |
1 Monat | 18,700 | +31,551 | |
6 Monate | 22,100 | +11,312 | |
Lfd. Jahr | 21,700 | +13,364 | |
1 Jahr | 19,700 | +24,873 | |
3 Jahre | 27,700 | -11,191 | |
5 Jahre | 25,448 | -3,330 |