61,750€
0,82%
Echtzeit-Aktienkurs Acushnet Holdings Corp.
Bid:
Ask:
Aktienkurse zur Acushnet Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 60,50 | 62,25 | 60,50 | 62,25 | 1,63% | - |
| 25.06.2025 | 63,00 | 63,25 | 61,00 | 61,25 | -2,39% | - |
| 24.06.2025 | 63,00 | 64,00 | 62,00 | 62,75 | 0,00% | - |
| 23.06.2025 | 61,75 | 63,25 | 61,25 | 62,75 | 1,62% | - |
| 20.06.2025 | 61,75 | 62,75 | 60,50 | 61,75 | 0,82% | - |
| 19.06.2025 | 62,25 | 62,50 | 61,25 | 61,25 | -1,61% | - |
| 18.06.2025 | 61,50 | 62,75 | 61,50 | 62,25 | 0,81% | - |
| 17.06.2025 | 62,25 | 62,50 | 61,25 | 61,75 | -1,59% | - |
| 16.06.2025 | 60,75 | 63,25 | 60,50 | 62,75 | 2,87% | - |
| 13.06.2025 | 61,75 | 62,25 | 60,00 | 61,00 | -2,01% | - |
| 12.06.2025 | 62,75 | 63,25 | 61,75 | 62,25 | -1,58% | - |
| 11.06.2025 | 64,00 | 64,75 | 62,75 | 63,25 | -1,56% | - |
| 10.06.2025 | 63,50 | 64,75 | 63,25 | 64,25 | 1,18% | - |
| 09.06.2025 | 61,50 | 64,50 | 61,50 | 63,50 | 2,01% | - |
| 06.06.2025 | 62,00 | 63,25 | 61,75 | 62,25 | 0,81% | - |
| 05.06.2025 | 61,50 | 62,75 | 61,00 | 61,75 | -0,80% | - |
| 04.06.2025 | 61,25 | 63,00 | 60,75 | 62,25 | 1,63% | - |
| 03.06.2025 | 59,25 | 61,75 | 59,25 | 61,25 | 3,38% | - |
| 02.06.2025 | 59,50 | 60,00 | 58,50 | 59,25 | -1,66% | - |
| 30.05.2025 | 60,25 | 60,75 | 59,25 | 60,25 | 0,00% | - |
| 29.05.2025 | 62,25 | 62,25 | 59,75 | 60,25 | -0,41% | - |
| 28.05.2025 | 62,00 | 62,50 | 60,00 | 60,50 | -2,81% | - |
| 27.05.2025 | 60,50 | 62,75 | 60,25 | 62,25 | 3,32% | - |
| 26.05.2025 | 60,00 | 60,75 | 60,00 | 60,25 | 0,00% | - |
| 23.05.2025 | 61,00 | 61,00 | 59,25 | 60,25 | -1,63% | - |
| 22.05.2025 | 61,00 | 61,75 | 60,25 | 61,25 | 0,00% | - |
| 21.05.2025 | 62,50 | 63,50 | 60,75 | 61,25 | -3,92% | - |
| 20.05.2025 | 63,00 | 64,75 | 62,50 | 63,75 | 0,00% | - |
| 19.05.2025 | 64,25 | 64,50 | 63,00 | 63,75 | -1,54% | - |
| 16.05.2025 | 63,00 | 64,75 | 62,75 | 64,75 | 1,97% | - |
| 15.05.2025 | 62,50 | 63,75 | 62,25 | 63,50 | 1,20% | - |
| 14.05.2025 | 62,00 | 63,25 | 61,75 | 62,75 | 0,00% | - |
| 13.05.2025 | 63,00 | 64,75 | 62,75 | 62,75 | -2,33% | - |
| 12.05.2025 | 61,50 | 65,50 | 61,00 | 64,25 | 6,64% | - |
| 09.05.2025 | 60,50 | 60,75 | 59,25 | 60,25 | -1,23% | - |
| 08.05.2025 | 60,75 | 61,25 | 58,75 | 61,00 | 1,24% | - |
| 07.05.2025 | 57,25 | 60,75 | 54,75 | 60,25 | 5,24% | 1.000,00 |
| 06.05.2025 | 58,25 | 58,25 | 56,75 | 57,25 | -1,72% | - |
| 05.05.2025 | 58,50 | 59,25 | 57,25 | 58,25 | -0,85% | - |
| 02.05.2025 | 58,50 | 59,00 | 57,25 | 58,75 | 0,43% | - |
| 30.04.2025 | 57,25 | 59,00 | 55,75 | 58,50 | 2,18% | - |
| 29.04.2025 | 55,75 | 57,75 | 55,00 | 57,25 | 2,69% | - |
| 28.04.2025 | 54,25 | 56,25 | 54,25 | 55,75 | 1,83% | - |
| 25.04.2025 | 55,75 | 56,25 | 53,25 | 54,75 | -0,90% | - |
| 24.04.2025 | 54,75 | 55,75 | 54,00 | 55,25 | 0,91% | - |
| 23.04.2025 | 54,75 | 57,75 | 53,75 | 54,75 | 0,92% | - |
| 22.04.2025 | 51,75 | 54,25 | 51,75 | 54,25 | 3,33% | - |
| 17.04.2025 | 52,25 | 52,75 | 51,75 | 52,50 | 0,48% | - |
| 16.04.2025 | 52,50 | 54,00 | 51,25 | 52,25 | -2,79% | - |
| 15.04.2025 | 53,50 | 54,75 | 53,00 | 53,75 | -0,92% | - |
| 14.04.2025 | 54,25 | 56,00 | 52,75 | 54,25 | 0,00% | - |
| 11.04.2025 | 54,00 | 54,75 | 51,75 | 54,25 | 0,00% | - |
| 10.04.2025 | 56,25 | 56,50 | 52,50 | 54,25 | -4,41% | 34,00 |
| 09.04.2025 | 50,50 | 57,75 | 49,60 | 56,75 | 10,73% | - |
| 08.04.2025 | 54,00 | 55,75 | 50,75 | 51,25 | -5,53% | 75,00 |
| 07.04.2025 | 53,25 | 57,25 | 52,25 | 54,25 | -1,81% | - |
| 04.04.2025 | 53,75 | 57,25 | 51,75 | 55,25 | 1,84% | - |
| 03.04.2025 | 60,25 | 61,50 | 53,50 | 54,25 | -14,23% | 60,00 |
| 02.04.2025 | 62,75 | 63,75 | 61,75 | 63,25 | 0,80% | - |
| 01.04.2025 | 63,50 | 64,25 | 62,50 | 62,75 | -1,95% | - |
| 31.03.2025 | 62,00 | 64,00 | 61,50 | 64,00 | 2,81% | - |
| 28.03.2025 | 63,50 | 81,25 | 61,25 | 62,25 | -1,58% | - |
| 27.03.2025 | 62,75 | 82,00 | 62,25 | 63,25 | -21,18% | - |
| 26.03.2025 | 62,00 | 81,50 | 62,00 | 80,25 | 25,88% | - |
| 25.03.2025 | 62,75 | 81,00 | 61,50 | 63,75 | -19,56% | - |
| 24.03.2025 | 60,75 | 79,25 | 45,30 | 79,25 | 2,26% | - |
| 21.03.2025 | 61,00 | 77,50 | 59,25 | 77,50 | 28,10% | - |
| 20.03.2025 | 61,75 | 79,00 | 60,25 | 60,50 | -1,79% | - |
| 19.03.2025 | 60,50 | 79,00 | 59,25 | 61,60 | -18,68% | - |
| 18.03.2025 | 60,25 | 77,75 | 43,15 | 75,75 | 54,59% | - |
| 17.03.2025 | 59,50 | 61,00 | 49,00 | 49,00 | -17,99% | - |
| 14.03.2025 | 59,75 | 60,75 | 58,75 | 59,75 | 0,42% | - |
| 13.03.2025 | 61,00 | 63,25 | 44,05 | 59,50 | 25,93% | - |
| 12.03.2025 | 63,00 | 64,00 | 44,35 | 47,25 | -41,30% | - |
| 11.03.2025 | 65,50 | 80,50 | 62,75 | 80,50 | 20,60% | - |
| 10.03.2025 | 63,00 | 78,25 | 62,25 | 66,75 | 5,53% | - |
| 07.03.2025 | 63,25 | 63,50 | 61,75 | 63,25 | -0,39% | - |
| 06.03.2025 | 60,50 | 64,25 | 60,25 | 63,50 | 3,67% | - |
| 05.03.2025 | 61,50 | 61,50 | 59,25 | 61,25 | 0,00% | - |
| 04.03.2025 | 61,25 | 63,25 | 60,25 | 61,25 | 0,41% | 180,00 |
| 03.03.2025 | 61,00 | 62,25 | 60,25 | 61,00 | -0,81% | - |
| 28.02.2025 | 62,50 | 62,75 | 60,75 | 61,50 | -1,20% | 5,00 |
| 27.02.2025 | 63,50 | 65,75 | 61,75 | 62,25 | -1,58% | - |
| 26.02.2025 | 64,50 | 64,75 | 62,50 | 63,25 | -0,78% | - |
| 25.02.2025 | 62,50 | 65,00 | 62,50 | 63,75 | 0,79% | - |
| 24.02.2025 | 62,00 | 64,25 | 62,00 | 63,25 | 0,80% | - |
| 21.02.2025 | 62,50 | 64,00 | 62,25 | 62,75 | -0,79% | - |
| 20.02.2025 | 63,00 | 64,00 | 62,75 | 63,25 | 0,00% | - |
| 19.02.2025 | 62,50 | 64,00 | 62,50 | 63,25 | -0,39% | - |
| 18.02.2025 | 63,75 | 64,00 | 62,75 | 63,50 | 0,00% | - |
| 17.02.2025 | 63,50 | 63,75 | 63,50 | 63,50 | -0,39% | - |
| 14.02.2025 | 64,50 | 65,25 | 63,00 | 63,75 | -2,30% | - |
| 13.02.2025 | 65,00 | 65,75 | 64,00 | 65,25 | 0,38% | - |
| 12.02.2025 | 65,00 | 67,75 | 64,50 | 65,00 | -1,89% | - |
| 11.02.2025 | 66,75 | 70,00 | 65,75 | 66,25 | 6,85% | 74,00 |
| 10.02.2025 | 62,50 | 63,25 | 61,75 | 62,00 | -0,80% | - |
| 07.02.2025 | 63,50 | 63,75 | 61,75 | 62,50 | -1,19% | - |
| 06.02.2025 | 62,75 | 64,25 | 62,75 | 63,25 | 0,80% | - |
| 05.02.2025 | 62,50 | 63,25 | 62,25 | 62,75 | 0,40% | - |
| 04.02.2025 | 62,50 | 62,75 | 62,00 | 62,50 | 0,00% | - |