80,879$
-0,37%
Echtzeit-Aktienkurs Acushnet Holdings Corp.
Bid:
Ask:
Aktienkurse zur Acushnet Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 78,74 | 82,56 | 78,74 | 81,18 | 1,73% | 301.925,00 |
| 13.10.2025 | 78,44 | 80,18 | 78,42 | 79,80 | 2,39% | 269.519,00 |
| 10.10.2025 | 80,97 | 81,05 | 77,78 | 77,94 | -3,40% | 323.252,00 |
| 09.10.2025 | 81,76 | 81,98 | 79,51 | 80,68 | -1,41% | 507.440,00 |
| 08.10.2025 | 80,44 | 82,10 | 79,74 | 81,83 | 1,93% | 483.708,00 |
| 07.10.2025 | 80,94 | 81,76 | 80,10 | 80,28 | -0,82% | 303.371,00 |
| 06.10.2025 | 80,78 | 81,34 | 79,95 | 80,94 | 0,71% | 295.545,00 |
| 02.10.2025 | 79,38 | 80,99 | 79,38 | 80,37 | 0,54% | 295.272,00 |
| 01.10.2025 | 77,38 | 79,94 | 77,38 | 79,94 | 1,85% | 396.642,00 |
| 30.09.2025 | 77,32 | 78,63 | 77,16 | 78,49 | 1,57% | 419.849,00 |
| 29.09.2025 | 76,54 | 77,48 | 75,93 | 77,28 | 0,65% | 316.423,00 |
| 26.09.2025 | 75,28 | 77,49 | 75,02 | 76,78 | 1,88% | 320.612,00 |
| 25.09.2025 | 73,99 | 75,36 | 73,09 | 75,36 | 0,86% | 458.506,00 |
| 24.09.2025 | 74,09 | 75,08 | 74,09 | 74,72 | 0,34% | 257.261,00 |
| 23.09.2025 | 74,63 | 75,67 | 73,94 | 74,47 | -0,08% | 227.472,00 |
| 22.09.2025 | 74,62 | 75,09 | 74,34 | 74,53 | 0,07% | 271.547,00 |
| 19.09.2025 | 75,61 | 76,02 | 74,48 | 74,48 | -1,47% | 560.416,00 |
| 18.09.2025 | 74,45 | 75,70 | 73,51 | 75,59 | 2,29% | 277.485,00 |
| 17.09.2025 | 74,67 | 75,95 | 73,69 | 73,90 | -1,00% | 208.076,00 |
| 16.09.2025 | 74,85 | 75,29 | 73,93 | 74,65 | -0,09% | 238.394,00 |
| 15.09.2025 | 75,10 | 75,34 | 74,06 | 74,72 | 0,04% | 163.015,00 |
| 12.09.2025 | 75,52 | 75,74 | 73,81 | 74,69 | -2,07% | 294.009,00 |
| 11.09.2025 | 74,84 | 76,38 | 74,66 | 76,27 | 2,46% | 202.930,00 |
| 10.09.2025 | 75,35 | 75,37 | 74,11 | 74,44 | -1,72% | 280.381,00 |
| 09.09.2025 | 76,87 | 76,87 | 75,07 | 75,74 | -2,04% | 586.630,00 |
| 08.09.2025 | 76,75 | 77,65 | 75,41 | 77,32 | 1,01% | 272.428,00 |
| 05.09.2025 | 75,92 | 76,57 | 75,27 | 76,55 | 0,47% | 280.225,00 |
| 04.09.2025 | 74,91 | 76,19 | 74,22 | 76,19 | 2,27% | 360.371,00 |
| 03.09.2025 | 74,87 | 75,69 | 74,21 | 74,50 | -0,60% | 364.399,00 |
| 02.09.2025 | 75,92 | 76,62 | 74,81 | 74,95 | -2,22% | 344.358,00 |
| 29.08.2025 | 77,23 | 77,98 | 75,65 | 76,65 | -0,39% | 1.047.940,00 |
| 28.08.2025 | 78,03 | 78,24 | 76,75 | 76,95 | -1,37% | 469.496,00 |
| 27.08.2025 | 80,47 | 80,66 | 77,65 | 78,02 | -2,82% | 356.262,00 |
| 26.08.2025 | 79,85 | 80,89 | 79,13 | 80,28 | 1,30% | 344.985,00 |
| 25.08.2025 | 79,28 | 79,91 | 78,89 | 79,25 | -0,31% | 245.957,00 |
| 22.08.2025 | 77,72 | 80,30 | 77,42 | 79,50 | 3,11% | 387.311,00 |
| 21.08.2025 | 77,94 | 78,49 | 77,02 | 77,10 | -1,38% | 395.665,00 |
| 20.08.2025 | 78,37 | 79,17 | 77,79 | 78,18 | -0,23% | 363.966,00 |
| 19.08.2025 | 78,42 | 79,20 | 77,73 | 78,36 | 0,55% | 214.963,00 |
| 18.08.2025 | 78,00 | 78,94 | 77,29 | 77,93 | -0,33% | 318.804,00 |
| 15.08.2025 | 79,43 | 80,33 | 78,00 | 78,19 | -1,23% | 316.934,00 |
| 14.08.2025 | 78,83 | 79,33 | 78,42 | 79,16 | -1,03% | 278.162,00 |
| 13.08.2025 | 76,52 | 80,61 | 76,52 | 79,98 | 4,85% | 441.198,00 |
| 12.08.2025 | 75,87 | 76,90 | 75,11 | 76,28 | 1,87% | 577.792,00 |
| 11.08.2025 | 75,01 | 75,59 | 73,10 | 74,88 | -0,21% | 495.026,00 |
| 08.08.2025 | 78,50 | 79,23 | 74,62 | 75,04 | -2,77% | 722.906,00 |
| 07.08.2025 | 79,82 | 79,84 | 75,13 | 77,18 | -3,16% | 670.232,00 |
| 06.08.2025 | 80,01 | 80,46 | 79,05 | 79,70 | -0,87% | 560.363,00 |
| 05.08.2025 | 80,43 | 80,98 | 79,51 | 80,40 | 0,46% | 456.980,00 |
| 04.08.2025 | 77,78 | 80,30 | 77,71 | 80,03 | 3,41% | 259.280,00 |
| 01.08.2025 | 78,23 | 78,64 | 76,51 | 77,39 | -2,80% | 365.681,00 |
| 31.07.2025 | 80,23 | 80,51 | 79,16 | 79,62 | -1,02% | 319.382,00 |
| 30.07.2025 | 81,51 | 81,86 | 79,78 | 80,44 | -1,19% | 369.603,00 |
| 29.07.2025 | 81,52 | 82,48 | 80,97 | 81,41 | -0,34% | 307.593,00 |
| 28.07.2025 | 82,56 | 83,18 | 81,18 | 81,69 | -0,79% | 318.410,00 |
| 25.07.2025 | 82,69 | 82,99 | 81,99 | 82,34 | 0,21% | 465.109,00 |
| 24.07.2025 | 83,83 | 83,95 | 81,52 | 82,17 | -2,64% | 360.797,00 |
| 23.07.2025 | 83,48 | 84,40 | 82,40 | 84,40 | 2,30% | 445.792,00 |
| 22.07.2025 | 81,31 | 82,88 | 81,12 | 82,50 | 1,98% | 590.885,00 |
| 21.07.2025 | 81,16 | 81,81 | 80,64 | 80,90 | 0,09% | 460.632,00 |
| 18.07.2025 | 81,22 | 81,58 | 80,03 | 80,83 | 0,67% | 302.767,00 |
| 17.07.2025 | 78,49 | 80,70 | 78,13 | 80,29 | 2,71% | 323.951,00 |
| 16.07.2025 | 78,48 | 79,02 | 77,68 | 78,17 | 1,05% | 382.164,00 |
| 15.07.2025 | 78,52 | 78,52 | 77,29 | 77,36 | -1,28% | 295.295,00 |
| 14.07.2025 | 77,82 | 78,51 | 77,29 | 78,36 | 0,44% | 244.203,00 |
| 11.07.2025 | 77,75 | 78,06 | 76,95 | 78,02 | -0,29% | 280.972,00 |
| 10.07.2025 | 77,89 | 79,23 | 77,63 | 78,25 | 0,71% | 329.834,00 |
| 09.07.2025 | 76,85 | 77,84 | 76,20 | 77,70 | 2,56% | 270.105,00 |
| 08.07.2025 | 75,79 | 76,49 | 75,23 | 75,76 | 0,01% | 478.251,00 |
| 07.07.2025 | 75,78 | 76,50 | 75,08 | 75,75 | -0,33% | 458.140,00 |
| 03.07.2025 | 76,68 | 76,68 | 75,20 | 76,00 | -0,89% | 286.757,00 |
| 02.07.2025 | 74,92 | 76,73 | 74,34 | 76,68 | 3,36% | 363.670,00 |
| 01.07.2025 | 72,73 | 75,40 | 72,39 | 74,19 | 1,88% | 438.588,00 |
| 30.06.2025 | 73,66 | 73,66 | 72,06 | 72,82 | -0,68% | 437.820,00 |
| 27.06.2025 | 74,67 | 75,18 | 72,97 | 73,32 | 0,07% | 635.501,00 |
| 26.06.2025 | 72,15 | 73,44 | 71,79 | 73,27 | 2,30% | 342.047,00 |
| 25.06.2025 | 72,91 | 72,93 | 71,56 | 71,62 | -1,93% | 240.640,00 |
| 24.06.2025 | 72,97 | 73,45 | 72,23 | 73,03 | 0,66% | 464.132,00 |
| 23.06.2025 | 71,07 | 72,92 | 70,37 | 72,55 | 1,87% | 458.174,00 |
| 20.06.2025 | 71,88 | 71,94 | 70,28 | 71,22 | -0,28% | 634.245,00 |
| 18.06.2025 | 70,96 | 72,00 | 70,67 | 71,42 | 0,85% | 625.561,00 |
| 17.06.2025 | 71,75 | 72,11 | 70,29 | 70,82 | -1,97% | 320.560,00 |
| 16.06.2025 | 71,09 | 72,84 | 70,82 | 72,24 | 3,29% | 295.295,00 |
| 13.06.2025 | 71,32 | 71,43 | 69,54 | 69,94 | -2,92% | 254.182,00 |
| 12.06.2025 | 71,78 | 72,72 | 71,62 | 72,04 | -0,96% | 307.896,00 |
| 11.06.2025 | 73,04 | 74,21 | 72,39 | 72,74 | -0,61% | 387.205,00 |
| 10.06.2025 | 73,00 | 73,76 | 72,48 | 73,19 | 1,09% | 292.547,00 |
| 09.06.2025 | 71,25 | 73,29 | 71,10 | 72,40 | 1,84% | 315.582,00 |
| 06.06.2025 | 71,27 | 72,16 | 70,81 | 71,09 | 0,54% | 273.948,00 |
| 05.06.2025 | 71,22 | 71,50 | 70,49 | 70,71 | -0,66% | 458.049,00 |
| 04.06.2025 | 69,55 | 71,51 | 69,30 | 71,18 | 2,30% | 451.931,00 |
| 03.06.2025 | 68,24 | 69,96 | 67,75 | 69,58 | 2,20% | 354.482,00 |
| 02.06.2025 | 68,28 | 68,28 | 67,14 | 68,08 | -0,23% | 433.140,00 |
| 30.05.2025 | 67,80 | 68,87 | 67,54 | 68,24 | -0,34% | 443.605,00 |
| 29.05.2025 | 68,77 | 69,12 | 67,95 | 68,47 | 0,22% | 284.384,00 |
| 28.05.2025 | 70,50 | 70,50 | 68,08 | 68,32 | -2,98% | 305.586,00 |
| 27.05.2025 | 69,24 | 70,82 | 69,01 | 70,42 | 3,03% | 488.761,00 |
| 23.05.2025 | 67,17 | 68,77 | 67,17 | 68,35 | -0,93% | 375.843,00 |
| 22.05.2025 | 69,12 | 69,28 | 67,81 | 68,99 | -0,29% | 349.421,00 |
| 21.05.2025 | 70,57 | 70,94 | 69,05 | 69,19 | -3,61% | 332.456,00 |