66,750€
Echtzeit-Aktienkurs Acushnet Holdings Corp.
Bid:
Ask:
Aktienkurse zur Acushnet Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 67,00 | 67,50 | 66,00 | 66,75 | 0,00% | - |
| 15.08.2025 | 68,00 | 69,00 | 66,50 | 66,75 | -1,11% | - |
| 14.08.2025 | 68,50 | 68,75 | 67,00 | 67,50 | -1,10% | - |
| 13.08.2025 | 65,50 | 68,75 | 65,00 | 68,25 | 5,00% | - |
| 12.08.2025 | 64,75 | 66,25 | 64,25 | 65,00 | 0,39% | - |
| 11.08.2025 | 64,50 | 65,25 | 62,75 | 64,75 | 0,78% | - |
| 08.08.2025 | 66,50 | 68,00 | 64,25 | 64,25 | -3,02% | - |
| 07.08.2025 | 68,50 | 69,00 | 64,25 | 66,25 | -2,93% | - |
| 06.08.2025 | 69,50 | 70,00 | 67,50 | 68,25 | -1,44% | - |
| 05.08.2025 | 69,50 | 70,25 | 68,50 | 69,25 | 0,00% | 8,00 |
| 04.08.2025 | 67,00 | 69,25 | 66,75 | 69,25 | 4,14% | - |
| 01.08.2025 | 69,50 | 69,75 | 65,75 | 66,50 | -4,66% | - |
| 31.07.2025 | 70,00 | 70,75 | 69,25 | 69,75 | -0,71% | - |
| 30.07.2025 | 70,75 | 71,75 | 69,75 | 70,25 | 0,00% | - |
| 29.07.2025 | 70,50 | 71,50 | 70,25 | 70,25 | 0,00% | 110,00 |
| 28.07.2025 | 70,50 | 71,75 | 70,00 | 70,25 | 0,00% | - |
| 25.07.2025 | 70,00 | 71,00 | 69,50 | 70,25 | 0,72% | - |
| 24.07.2025 | 71,75 | 71,75 | 69,00 | 69,75 | -2,79% | - |
| 23.07.2025 | 70,25 | 71,75 | 70,00 | 71,75 | 2,14% | - |
| 22.07.2025 | 69,00 | 71,25 | 68,75 | 70,25 | 1,44% | - |
| 21.07.2025 | 69,50 | 70,25 | 68,75 | 69,25 | -0,72% | - |
| 18.07.2025 | 69,50 | 70,00 | 68,75 | 69,75 | 0,36% | - |
| 17.07.2025 | 67,50 | 69,75 | 67,25 | 69,50 | 3,35% | - |
| 16.07.2025 | 66,50 | 68,75 | 66,25 | 67,25 | 0,75% | - |
| 15.07.2025 | 67,00 | 67,75 | 66,00 | 66,75 | -0,74% | - |
| 14.07.2025 | 66,50 | 67,50 | 65,75 | 67,25 | 0,75% | - |
| 11.07.2025 | 66,50 | 67,00 | 65,75 | 66,75 | 0,00% | - |
| 10.07.2025 | 66,00 | 68,00 | 66,00 | 66,75 | 0,75% | - |
| 09.07.2025 | 64,50 | 66,50 | 64,50 | 66,25 | 2,32% | - |
| 08.07.2025 | 64,75 | 65,25 | 64,00 | 64,75 | 0,00% | - |
| 07.07.2025 | 64,25 | 65,25 | 64,00 | 64,75 | 0,78% | - |
| 04.07.2025 | 64,75 | 64,75 | 63,75 | 64,25 | -0,77% | - |
| 03.07.2025 | 65,00 | 66,00 | 63,75 | 64,75 | 0,00% | - |
| 02.07.2025 | 63,25 | 65,25 | 63,00 | 64,75 | 3,19% | - |
| 01.07.2025 | 62,00 | 64,25 | 61,25 | 62,75 | 1,62% | - |
| 30.06.2025 | 63,00 | 63,00 | 61,00 | 61,75 | -0,80% | - |
| 27.06.2025 | 62,75 | 64,50 | 62,25 | 62,25 | -0,80% | - |
| 26.06.2025 | 60,50 | 62,75 | 60,50 | 62,75 | 2,45% | - |
| 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% | - |