ACI Worldwide

ACIW
🏛️ usa →
52.77
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 30.58 30.85 30.38 30.60 0.6M
2023-12-28 30.43 30.78 30.43 30.56 0.3M
2023-12-27 30.57 30.77 30.44 30.60 0.5M
2023-12-26 30.47 30.77 30.35 30.56 0.3M
2023-12-22 30.23 30.43 29.71 30.31 0.4M
2023-12-21 30.01 30.36 29.68 30.09 0.4M
2023-12-20 30.36 30.91 29.67 29.69 0.9M
2023-12-19 29.91 30.52 29.91 30.36 0.7M
2023-12-18 29.77 29.98 29.40 29.73 0.6M
2023-12-15 29.69 29.91 29.24 29.72 3.2M
2023-12-14 29.68 30.43 29.49 29.64 1.0M
2023-12-13 28.29 29.33 28.11 29.24 0.7M
2023-12-12 27.90 28.52 27.85 28.32 0.6M
2023-12-11 27.72 28.20 27.72 28.00 0.5M
2023-12-08 27.28 27.87 27.28 27.83 0.5M
2023-12-07 27.05 27.64 26.87 27.43 0.5M
2023-12-06 27.40 27.95 27.12 27.13 0.6M
2023-12-05 27.51 27.95 27.25 27.42 0.4M
2023-12-04 27.36 27.91 27.22 27.60 0.6M
2023-12-01 26.85 27.43 26.69 27.42 1.2M
2023-11-30 27.04 27.04 26.43 26.74 1.3M
2023-11-29 27.42 27.67 27.11 27.15 1.7M
2023-11-28 26.56 27.10 26.43 27.07 0.6M
2023-11-27 26.17 26.58 25.09 26.55 0.8M
2023-11-24 25.68 26.22 24.76 26.22 0.3M
2023-11-22 26.54 26.82 25.75 25.80 0.5M
2023-11-21 26.50 26.95 25.56 26.35 0.7M
2023-11-20 25.70 26.55 25.61 26.52 0.9M
2023-11-17 25.84 26.24 25.61 25.73 1.0M
2023-11-16 25.92 26.20 25.48 25.60 1.3M
2023-11-15 26.55 26.60 25.96 26.05 0.9M
2023-11-14 26.94 26.94 25.95 26.62 1.0M
2023-11-13 25.91 26.22 25.70 25.96 1.0M
2023-11-10 26.11 26.57 25.68 26.10 21.7M
2023-11-09 25.50 26.67 25.47 26.04 3.2M
2023-11-08 24.55 24.70 24.32 24.45 1.0M
2023-11-07 24.02 24.81 24.02 24.59 0.6M
2023-11-06 23.93 24.78 23.90 24.10 1.5M
2023-11-03 23.35 24.27 23.03 24.09 0.8M
2023-11-02 20.62 23.07 20.62 23.03 1.0M
2023-11-01 20.31 20.67 19.83 20.24 0.6M
2023-10-31 19.93 20.45 19.68 20.37 0.4M
2023-10-30 19.93 20.01 19.69 19.92 0.5M
2023-10-27 20.27 20.29 19.56 19.75 0.5M
2023-10-26 20.31 20.70 20.21 20.32 0.4M
2023-10-25 20.56 20.68 20.16 20.28 0.3M
2023-10-24 20.89 21.06 20.57 20.82 0.3M
2023-10-23 20.99 21.43 20.25 20.73 0.3M
2023-10-20 21.54 21.54 20.93 21.16 0.3M
2023-10-19 21.84 22.25 21.35 21.47 0.7M
2023-10-18 21.61 22.12 21.34 21.93 0.6M
2023-10-17 20.62 21.81 20.62 21.77 0.9M
2023-10-16 20.54 20.95 20.51 20.79 0.5M
2023-10-13 20.60 20.60 19.95 20.26 0.3M
2023-10-12 21.24 21.24 20.46 20.62 0.4M
2023-10-11 21.21 21.45 20.99 21.26 0.3M
2023-10-10 21.26 21.79 21.04 21.13 0.3M
2023-10-09 20.81 21.58 20.81 21.09 0.3M
2023-10-06 20.87 21.47 20.87 21.09 0.3M
2023-10-05 20.87 21.15 20.70 21.03 0.5M
2023-10-04 20.81 21.75 20.72 20.88 0.4M
2023-10-03 21.87 21.87 20.63 20.74 0.7M
2023-10-02 22.48 22.64 22.03 22.08 0.5M
2023-09-29 22.61 22.95 22.47 22.56 0.5M
2023-09-28 22.03 22.65 22.03 22.43 0.4M
2023-09-27 22.31 22.35 22.00 22.14 0.4M
2023-09-26 22.89 23.51 22.23 22.27 0.3M
2023-09-25 23.12 23.33 22.89 23.02 0.4M
2023-09-22 23.42 23.66 23.19 23.31 0.3M
2023-09-21 23.14 23.49 22.99 23.40 0.3M
2023-09-20 23.66 24.03 23.33 23.33 0.3M
2023-09-19 23.51 23.88 23.33 23.57 0.3M
2023-09-18 23.54 23.66 23.37 23.50 0.3M
2023-09-15 23.91 23.91 23.17 23.54 1.1M
2023-09-14 23.71 23.95 23.53 23.91 0.3M
2023-09-13 23.31 23.53 22.99 23.46 0.3M
2023-09-12 23.29 23.51 23.03 23.23 0.3M
2023-09-11 23.28 23.68 23.09 23.29 0.3M
2023-09-08 23.23 23.23 22.87 23.15 0.2M
2023-09-07 23.32 23.37 23.01 23.14 0.4M
2023-09-06 23.26 23.63 23.20 23.48 0.3M
2023-09-05 24.38 24.47 23.07 23.17 0.6M
2023-09-01 24.39 24.73 24.30 24.62 0.4M
2023-08-31 24.56 25.08 24.24 24.28 1.2M
2023-08-30 23.77 24.61 23.77 24.52 0.6M
2023-08-29 23.63 24.11 23.63 23.90 0.7M
2023-08-28 23.29 23.78 23.29 23.66 0.3M
2023-08-25 23.37 23.42 22.94 23.26 0.4M
2023-08-24 23.28 23.51 23.10 23.25 0.3M
2023-08-23 22.87 23.65 22.77 23.37 0.4M
2023-08-22 22.68 22.94 22.56 22.88 0.3M
2023-08-21 22.71 22.80 22.50 22.60 0.3M
2023-08-18 22.46 22.92 22.40 22.76 0.3M
2023-08-17 23.25 23.41 22.60 22.69 0.5M
2023-08-16 23.43 23.56 23.21 23.24 0.2M
2023-08-15 23.55 23.64 23.38 23.51 0.2M
2023-08-14 23.34 23.75 23.30 23.70 0.3M
2023-08-11 23.35 23.61 23.31 23.51 0.3M
2023-08-10 23.86 24.18 23.40 23.54 0.4M
2023-08-09 23.71 23.81 23.29 23.65 0.6M
2023-08-08 23.79 23.82 23.19 23.75 0.5M
2023-08-07 23.91 24.25 23.80 24.18 0.3M
2023-08-04 23.84 24.21 23.46 23.87 0.9M
2023-08-03 23.30 24.01 22.59 23.80 0.5M
2023-08-02 23.05 23.15 22.56 22.61 0.4M
2023-08-01 23.09 23.30 22.84 23.30 0.4M
2023-07-31 22.91 23.36 22.91 23.19 0.6M
2023-07-28 22.97 23.15 22.76 22.87 0.4M
2023-07-27 23.63 23.72 22.58 22.75 0.7M
2023-07-26 23.35 23.55 23.05 23.34 0.4M
2023-07-25 23.27 23.53 23.13 23.42 0.3M
2023-07-24 23.20 23.44 23.03 23.31 0.3M
2023-07-21 24.05 24.09 23.12 23.20 0.5M
2023-07-20 24.38 24.56 23.94 23.98 0.3M
2023-07-19 24.44 24.64 24.21 24.33 0.3M
2023-07-18 24.24 24.65 24.11 24.34 0.3M
2023-07-17 24.05 24.46 24.02 24.25 0.4M
2023-07-14 24.16 24.20 23.74 24.10 0.4M
2023-07-13 23.84 24.37 23.84 24.23 0.4M
2023-07-12 23.04 23.90 22.99 23.81 0.6M
2023-07-11 22.53 22.75 22.49 22.62 0.5M
2023-07-10 22.70 23.10 22.34 22.44 0.6M
2023-07-07 22.69 23.15 22.69 22.83 0.4M
2023-07-06 22.84 23.04 22.32 22.73 0.4M
2023-07-05 23.16 23.37 22.88 23.02 0.5M
2023-07-03 23.10 23.38 23.00 23.30 0.2M
2023-06-30 23.33 23.57 23.10 23.17 0.7M
2023-06-29 22.47 23.33 22.46 23.18 0.7M
2023-06-28 21.93 22.49 21.66 22.45 0.6M
2023-06-27 21.63 22.02 21.49 21.96 0.4M
2023-06-26 21.60 21.89 21.54 21.56 0.3M
2023-06-23 21.72 21.93 21.60 21.65 1.3M
2023-06-22 21.89 22.09 21.77 21.93 0.6M
2023-06-21 22.36 22.39 21.92 21.97 1.2M
2023-06-20 22.80 22.92 22.48 22.50 1.1M
2023-06-16 23.48 23.48 22.77 22.91 2.4M
2023-06-15 22.86 23.15 22.61 23.15 0.9M
2023-06-14 23.30 23.72 22.77 22.92 0.6M
2023-06-13 23.70 23.95 23.20 23.29 0.6M
2023-06-12 23.54 23.86 23.37 23.57 0.5M
2023-06-09 23.96 24.00 22.91 23.55 0.9M
2023-06-08 24.07 24.07 23.21 23.26 0.6M
2023-06-07 23.75 24.56 23.75 24.14 0.7M
2023-06-06 22.82 23.84 22.82 23.66 0.6M
2023-06-05 23.34 23.57 22.91 22.94 0.5M
2023-06-02 22.94 23.75 22.81 23.69 0.7M
2023-06-01 22.75 23.40 22.56 22.74 0.5M
2023-05-31 22.43 22.90 22.14 22.81 1.8M
2023-05-30 23.69 23.72 22.72 22.78 0.6M
2023-05-26 22.99 23.77 22.88 23.58 0.3M
2023-05-25 23.23 23.53 22.80 23.02 0.4M
2023-05-24 23.81 24.13 23.21 23.24 0.4M
2023-05-23 23.89 24.66 23.85 23.95 0.5M
2023-05-22 24.29 24.38 23.89 24.00 0.6M
2023-05-19 24.75 24.75 24.28 24.33 0.6M
2023-05-18 24.28 24.59 24.03 24.54 0.8M
2023-05-17 24.27 24.51 23.92 24.40 0.6M
2023-05-16 24.83 25.06 23.96 24.21 0.8M
2023-05-15 25.14 25.31 24.94 24.99 0.6M
2023-05-12 25.04 25.41 24.74 25.16 1.0M
2023-05-11 24.40 25.42 24.39 25.03 0.9M
2023-05-10 24.35 24.92 23.87 24.49 1.0M
2023-05-09 24.31 24.31 23.64 23.95 0.5M
2023-05-08 24.31 24.38 23.90 24.36 0.4M
2023-05-05 24.35 24.52 24.09 24.34 0.5M
2023-05-04 23.11 24.69 23.11 23.95 0.9M
2023-05-03 24.82 25.27 24.58 24.62 0.7M
2023-05-02 25.29 25.29 24.50 24.70 0.7M
2023-05-01 25.24 25.55 25.11 25.33 0.6M
2023-04-28 24.62 25.58 24.60 25.33 0.7M
2023-04-27 24.27 24.84 24.22 24.70 0.4M
2023-04-26 24.17 24.34 23.94 24.09 0.4M
2023-04-25 24.63 24.63 24.11 24.19 0.5M
2023-04-24 25.67 25.84 24.75 24.83 0.5M
2023-04-21 25.73 25.89 25.56 25.61 0.3M
2023-04-20 25.67 25.88 25.55 25.64 0.3M
2023-04-19 25.88 25.98 25.72 25.86 0.2M
2023-04-18 26.26 26.44 25.79 26.07 0.5M
2023-04-17 26.08 26.32 25.82 26.23 0.4M
2023-04-14 25.92 26.17 25.41 26.09 0.5M
2023-04-13 25.78 25.91 25.55 25.89 0.4M
2023-04-12 26.55 26.55 25.50 25.64 0.4M
2023-04-11 26.11 26.53 26.08 26.37 0.3M
2023-04-10 25.96 26.75 25.70 26.12 0.5M
2023-04-06 25.95 26.17 25.65 26.06 0.5M
2023-04-05 26.05 26.09 25.68 25.90 0.5M
2023-04-04 26.59 26.78 25.97 26.18 0.6M
2023-04-03 26.82 27.11 26.21 26.53 0.5M
2023-03-31 26.43 27.07 26.35 26.98 2.0M
2023-03-30 26.44 26.54 26.26 26.32 0.4M
2023-03-29 26.06 26.41 25.92 26.24 0.6M
2023-03-28 26.06 26.09 25.72 25.93 0.7M
2023-03-27 25.41 26.33 25.40 26.26 0.5M
2023-03-24 24.66 25.33 24.66 25.27 1.4M
2023-03-23 25.64 26.03 24.94 24.96 1.0M
2023-03-22 26.14 26.42 25.55 25.57 0.9M
2023-03-21 26.40 26.57 25.79 26.20 0.9M
2023-03-20 26.99 27.16 26.08 26.15 1.2M
2023-03-17 25.65 27.28 25.65 26.94 3.9M
2023-03-16 22.44 26.50 22.33 25.78 3.4M
2023-03-15 22.92 23.18 22.54 22.70 0.9M
2023-03-14 23.51 23.81 23.14 23.48 0.8M
2023-03-13 23.45 23.71 22.95 22.98 0.8M
2023-03-10 24.50 24.52 23.51 23.76 0.7M
2023-03-09 25.47 25.52 24.64 24.68 0.6M
2023-03-08 25.25 25.50 25.13 25.49 0.4M
2023-03-07 25.71 25.80 25.06 25.20 0.5M
2023-03-06 25.85 26.11 25.57 25.67 0.4M
2023-03-03 26.29 26.29 25.85 25.87 0.7M
2023-03-02 26.04 26.21 25.60 26.00 1.0M
2023-03-01 26.42 27.23 25.37 25.80 0.8M
2023-02-28 25.95 26.20 25.84 25.85 0.7M
2023-02-27 26.26 26.39 26.01 26.07 0.7M
2023-02-24 25.72 26.20 25.70 26.10 0.6M
2023-02-23 26.28 26.48 25.80 26.15 0.6M
2023-02-22 25.81 26.09 25.70 26.07 0.7M
2023-02-21 25.69 26.00 25.50 25.73 0.7M
2023-02-17 26.54 26.54 25.87 25.99 0.8M
2023-02-16 26.60 26.89 26.50 26.59 0.4M
2023-02-15 26.62 27.18 26.50 26.96 0.3M
2023-02-14 27.18 27.49 26.80 26.83 0.4M
2023-02-13 27.48 27.48 27.03 27.23 0.4M
2023-02-10 27.22 27.50 27.01 27.41 0.3M
2023-02-09 28.14 28.25 27.23 27.30 0.5M
2023-02-08 28.55 28.62 27.71 27.85 0.4M
2023-02-07 27.85 28.83 27.85 28.77 0.6M
2023-02-06 27.94 28.22 27.83 27.95 0.4M
2023-02-03 28.15 28.51 28.10 28.16 0.6M
2023-02-02 28.48 28.90 28.32 28.44 0.8M
2023-02-01 27.92 28.32 27.53 28.20 0.6M
2023-01-31 27.72 27.98 27.52 27.93 0.7M
2023-01-30 27.40 27.99 26.90 27.79 0.5M
2023-01-27 27.64 28.28 27.47 27.86 0.9M
2023-01-26 28.08 28.11 27.45 27.74 0.6M
2023-01-25 27.68 28.01 27.56 27.81 0.7M
2023-01-24 28.77 28.98 27.89 27.96 0.5M
2023-01-23 28.99 29.14 28.76 28.80 0.9M
2023-01-20 28.62 29.08 28.24 28.99 1.6M
2023-01-19 26.50 28.55 26.44 28.46 2.3M
2023-01-18 27.19 27.64 26.21 26.38 1.0M
2023-01-17 26.88 27.13 26.64 27.01 0.8M
2023-01-13 26.83 27.04 26.70 26.88 0.5M
2023-01-12 26.85 27.15 26.75 26.97 0.7M
2023-01-11 26.81 27.04 26.52 26.80 0.8M
2023-01-10 26.65 27.07 26.43 26.72 0.8M
2023-01-09 27.35 27.69 26.50 26.70 1.3M
2023-01-06 26.48 27.34 25.93 27.28 1.9M
2023-01-05 26.10 27.00 25.96 25.96 3.2M
2023-01-04 23.14 26.25 22.86 26.11 3.5M
2023-01-03 23.21 23.42 22.83 23.03 0.7M