Hot Features
프리미엄
Accel Entertainment Inc (ACEL)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.353669319187 | 11.31 | 11.52 | 11.125 | 202432 | 11.27498251 | CS |
| 4 | 0.7214 | 6.83882221337 | 10.5486 | 11.52 | 10.08 | 229183 | 10.85825307 | CS |
| 12 | -0.2 | -1.74367916303 | 11.47 | 12.9599 | 10.08 | 246885 | 11.37720972 | CS |
| 26 | -0.48 | -4.08510638298 | 11.75 | 12.9599 | 10.08 | 220832 | 11.40260638 | CS |
| 52 | 0.86 | 8.26128722382 | 10.41 | 12.9599 | 9.37 | 242653 | 10.99336112 | CS |
| 156 | -1.2 | -9.62309542903 | 12.47 | 14.04 | 7.26 | 251960 | 10.47489229 | CS |
| 260 | -1.28 | -10.1992031873 | 12.55 | 15.11 | 5.22 | 273089 | 10.67557392 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 11.27 | 0.01 | 0.09 | 11.25 | 11.33 | 11.14 | 269309 |
| 1738280400 | 11.26 | -0.07 | -0.62 | 11.47 | 11.52 | 11.22 | 220770 |
| 1738194000 | 11.33 | -0.04 | -0.35 | 11.32 | 11.38 | 11.19 | 137999 |
| 1738107600 | 11.37 | 0.13 | 1.16 | 11.26 | 11.46 | 11.24 | 251421 |
| 1738021200 | 11.24 | 0.09 | 0.81 | 11.16 | 11.32 | 11.145 | 245167 |
| 1737762000 | 11.15 | -0.16 | -1.41 | 11.31 | 11.36 | 11.125 | 156802 |
| 1737675600 | 11.31 | 0 | 0.00 | 11.31 | 11.31 | 11.31 | 0 |
| 1737589200 | 11.31 | 0.26 | 2.35 | 11.5 | 11.5 | 11.18 | 384353 |
| 1737502800 | 11.05 | 0.33 | 3.08 | 10.82 | 11.195 | 10.82 | 601020 |
| 1737157200 | 10.72 | 0.09 | 0.85 | 10.73 | 10.81 | 10.62 | 163065 |
| 1737070800 | 10.63 | -0.01 | -0.09 | 10.61 | 10.665 | 10.535 | 127410 |
| 1736984400 | 10.64 | 0.11 | 1.04 | 10.8 | 10.81 | 10.52 | 196273 |
| 1736898000 | 10.53 | 0.17 | 1.64 | 10.38 | 10.545 | 10.36 | 189690 |
| 1736811600 | 10.36 | 0.1 | 0.97 | 10.12 | 10.39 | 10.12 | 415641 |
| 1736552400 | 10.26 | -0.25 | -2.38 | 10.3 | 10.38 | 10.08 | 190453 |
| 1736379600 | 10.51 | 0.09 | 0.86 | 10.44 | 10.52 | 10.37 | 149994 |
| 1736293200 | 10.42 | -0.01 | -0.10 | 10.51 | 10.6 | 10.38 | 195282 |
| 1736206800 | 10.43 | -0.19 | -1.79 | 10.655 | 10.68 | 10.42 | 160935 |
| 1735947600 | 10.62 | 0.05 | 0.47 | 10.5486 | 10.63 | 10.48 | 109832 |
| 1735861200 | 10.57 | -0.11 | -1.03 | 10.85 | 10.91 | 10.56 | 223022 |
| 1735688400 | 10.68 | 0.11 | 1.04 | 10.6 | 10.759 | 10.6 | 141742 |
| 1735602000 | 10.57 | -0.07 | -0.66 | 10.55 | 10.7 | 10.48 | 123764 |
| 1735342800 | 10.64 | -0.24 | -2.21 | 10.815 | 10.85 | 10.56 | 166909 |
| 1735256400 | 10.88 | 0.17 | 1.59 | 10.63 | 10.9093 | 10.58 | 163203 |
| 1735077840 | 10.71 | 0.2 | 1.90 | 10.5 | 10.73 | 10.43 | 111297 |
| 1734997200 | 10.51 | -0.04 | -0.38 | 10.49 | 10.54 | 10.39 | 229610 |
| 1734738000 | 10.55 | -0.18 | -1.68 | 10.635 | 10.84 | 10.47 | 368573 |
| 1734651600 | 10.73 | -0.09 | -0.83 | 11 | 11.0175 | 10.69 | 272785 |
| 1734565200 | 10.82 | -0.53 | -4.67 | 11.36 | 11.48 | 10.71 | 281860 |
| 1734478800 | 11.35 | -0.06 | -0.53 | 11.35 | 11.464 | 11.31 | 229009 |
| 1734392400 | 11.41 | -0.36 | -3.06 | 11.735 | 11.735 | 11.3748 | 230784 |
| 1734133200 | 11.77 | -0.05 | -0.42 | 11.8 | 11.84 | 11.68 | 185891 |
| 1734046800 | 11.82 | -0.18 | -1.50 | 12.05 | 12.06 | 11.81 | 301715 |
| 1733960400 | 12 | 0.05 | 0.42 | 11.96 | 12.1 | 11.7914 | 319729 |
| 1733874000 | 11.95 | 0.04 | 0.34 | 11.9 | 12.07 | 11.79 | 260417 |
| 1733787600 | 11.91 | -0.44 | -3.56 | 12.5 | 12.52 | 11.86 | 413297 |
| 1733528400 | 12.35 | 0.3 | 2.49 | 12.1 | 12.9599 | 12.03 | 935602 |
| 1733442000 | 12.05 | -0.04 | -0.33 | 12.02 | 12.2 | 11.94 | 258993 |
| 1733355600 | 12.09 | 0.35 | 2.98 | 11.68 | 12.14 | 11.63 | 399017 |
| 1733269200 | 11.74 | -0.01 | -0.09 | 11.8 | 11.84 | 11.62 | 454217 |
| 1733182800 | 11.75 | 0.19 | 1.64 | 11.565 | 11.845 | 11.52 | 377696 |
| 1732917840 | 11.56 | -0.04 | -0.34 | 11.68 | 11.73 | 11.55 | 105855 |
| 1732750800 | 11.6 | -0.18 | -1.53 | 11.78 | 11.83 | 11.48 | 293250 |
| 1732664400 | 11.78 | 0.07 | 0.60 | 11.705 | 11.87 | 11.63 | 380653 |
| 1732578000 | 11.71 | 0.07 | 0.60 | 11.78 | 11.9 | 11.67 | 372939 |
| 1732318800 | 11.64 | 0.13 | 1.13 | 11.58 | 11.745 | 11.53 | 121413 |
| 1732232400 | 11.51 | 0.11 | 0.96 | 11.475 | 11.54 | 11.39 | 113755 |
| 1732146000 | 11.4 | -0.02 | -0.18 | 11.42 | 11.42 | 11.325 | 108525 |
| 1732059600 | 11.42 | -0.04 | -0.35 | 11.36 | 11.46 | 11.275 | 120008 |
| 1731973200 | 11.46 | -0.09 | -0.78 | 11.6 | 11.625 | 11.385 | 167772 |
| 1731714000 | 11.55 | -0.22 | -1.87 | 11.8 | 11.8 | 11.48 | 177887 |
| 1731627600 | 11.77 | -0.29 | -2.40 | 12.08 | 12.12 | 11.72 | 139082 |
| 1731541200 | 12.06 | -0.01 | -0.08 | 12.17 | 12.2 | 12.02 | 165436 |
| 1731454800 | 12.07 | -0.07 | -0.58 | 12.12 | 12.21 | 11.99 | 170753 |
| 1731368400 | 12.14 | 0.29 | 2.45 | 11.98 | 12.255 | 11.88 | 203344 |
| 1731109200 | 11.85 | 0.35 | 3.04 | 11.47 | 11.94 | 11.44 | 345898 |
| 1731022800 | 11.5 | -0.02 | -0.17 | 11.54 | 11.7 | 11.405 | 367537 |
| 1730936400 | 11.52 | 0.44 | 3.97 | 11.35 | 11.59 | 11.28 | 566005 |
| 1730850000 | 11.08 | 0.05 | 0.45 | 11.035 | 11.22 | 10.95 | 395906 |
| 1730763600 | 11.03 | 0.01 | 0.09 | 10.96 | 11.18 | 10.96 | 202063 |
| 1730500800 | 11.02 | -0.02 | -0.18 | 11.08 | 11.09 | 10.885 | 165224 |
