Accenture xStock(ACNX)Heute
$258.42
Accenture xStock Preisverlauf
(ACNX)Zeitraum: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $260.0687 | $260.29 | $260.03 | $260.1613 | $17,474.89 |
2025-08-31 | $260.1959 | $260.3 | $260.03 | $260.0781 | $17,478.58 |
2025-08-30 | $258.4016 | $260.31 | $258.01 | $260.1019 | $69,325.20 |
2025-08-29 | $256.2811 | $259.29 | $254.81 | $258.4016 | $61,285.29 |
2025-08-28 | $256.6161 | $261.41 | $255.58 | $256.4088 | $71,869.43 |
2025-08-27 | $253.7981 | $258.43 | $253.55 | $256.6161 | $86,616.30 |
2025-08-26 | $256.4710 | $256.89 | $253.55 | $254.2032 | $417.149K |
2025-08-25 | $258.9875 | $258.99 | $255.74 | $256.4710 | $165.469K |
2025-08-24 | $258.9872 | $259.01 | $258.95 | $258.9875 | $5,853.895 |
2025-08-23 | $260.8082 | $261.26 | $258.7 | $258.9872 | $533.529K |
2025-08-22 | $252.4224 | $261.92 | $251.81 | $260.8082 | $768.484K |
2025-08-21 | $256.9222 | $258.31 | $251.1 | $252.4224 | $827.623K |
2025-08-20 | $253.0764 | $259.22 | $253.05 | $256.9222 | $953.790K |
2025-08-19 | $249.2030 | $257.22 | $247.53 | $253.1779 | $714.609K |
2025-08-18 | $247.3249 | $265.65 | $246.38 | $249.2870 | $405.799K |
2025-08-17 | $248.2744 | $248.28 | $246.75 | $247.3249 | $30,415.87 |
2025-08-16 | $249.3948 | $249.54 | $246.78 | $248.2744 | $443.939K |
2025-08-15 | $244.9551 | $252.01 | $242.83 | $248.6575 | $742.057K |
2025-08-14 | $245.4477 | $254.21 | $243.24 | $244.9551 | $952.181K |
2025-08-13 | $239.8796 | $246.32 | $236.76 | $245.4477 | $1.329M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-02
Accenture xStock(ACNX)
