99,576$
1,41%
Echtzeit-Aktienkurs Acushnet Holdings Corp.
Bid:
Ask:
Aktienkurse zur Acushnet Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 97,89 | 99,58 | 97,54 | 99,45 | 1,28% | 591.145,00 |
| 02.02.2026 | 96,63 | 98,37 | 96,63 | 98,19 | 1,29% | 339.748,00 |
| 30.01.2026 | 94,49 | 97,05 | 92,46 | 96,94 | 1,31% | 530.387,00 |
| 29.01.2026 | 93,81 | 95,75 | 93,67 | 95,69 | 1,07% | 181.140,00 |
| 28.01.2026 | 93,85 | 95,81 | 93,85 | 94,68 | -0,18% | 199.030,00 |
| 27.01.2026 | 93,46 | 95,04 | 93,26 | 94,85 | 1,05% | 254.351,00 |
| 26.01.2026 | 94,34 | 94,99 | 93,35 | 93,86 | -0,51% | 190.673,00 |
| 23.01.2026 | 94,82 | 95,64 | 93,66 | 94,34 | 1,41% | 271.826,00 |
| 22.01.2026 | 94,65 | 95,50 | 92,70 | 93,03 | -0,09% | 254.953,00 |
| 21.01.2026 | 90,75 | 93,13 | 90,60 | 93,11 | 2,82% | 219.695,00 |
| 20.01.2026 | 90,45 | 92,06 | 89,36 | 90,56 | -0,50% | 328.592,00 |
| 19.01.2026 | 90,73 | 91,02 | 90,73 | 91,02 | -0,94% | - |
| 16.01.2026 | 92,08 | 92,47 | 90,24 | 91,88 | -1,33% | 348.520,00 |
| 15.01.2026 | 91,05 | 94,18 | 90,85 | 93,12 | 1,94% | 304.409,00 |
| 14.01.2026 | 88,56 | 92,74 | 87,46 | 91,35 | 3,52% | 686.647,00 |
| 13.01.2026 | 88,26 | 89,22 | 87,60 | 88,24 | 0,27% | 517.202,00 |
| 12.01.2026 | 86,67 | 88,02 | 86,67 | 88,00 | 0,84% | 318.697,00 |
| 09.01.2026 | 86,65 | 88,35 | 85,53 | 87,27 | 1,32% | 468.829,00 |
| 08.01.2026 | 84,88 | 87,29 | 84,22 | 86,13 | 1,06% | 411.970,00 |
| 07.01.2026 | 86,77 | 87,25 | 85,17 | 85,23 | -1,79% | 250.261,00 |
| 06.01.2026 | 84,71 | 86,80 | 83,61 | 86,78 | 2,70% | 698.795,00 |
| 05.01.2026 | 81,95 | 85,46 | 81,91 | 84,50 | 2,91% | 325.044,00 |
| 02.01.2026 | 80,13 | 82,27 | 79,41 | 82,11 | 2,87% | 226.235,00 |
| 31.12.2025 | 81,82 | 81,86 | 79,80 | 79,82 | -2,53% | 222.820,00 |
| 30.12.2025 | 82,83 | 83,69 | 81,83 | 81,89 | -1,05% | 223.424,00 |
| 29.12.2025 | 82,92 | 83,88 | 82,41 | 82,76 | -0,33% | 219.459,00 |
| 26.12.2025 | 82,23 | 83,35 | 82,14 | 83,03 | 0,40% | 167.007,00 |
| 24.12.2025 | 81,91 | 82,79 | 81,67 | 82,70 | 0,80% | 92.738,00 |
| 23.12.2025 | 82,02 | 82,77 | 81,50 | 82,04 | 0,10% | 222.447,00 |
| 22.12.2025 | 82,15 | 82,73 | 81,66 | 81,96 | -0,59% | 317.147,00 |
| 19.12.2025 | 82,00 | 82,90 | 81,04 | 82,45 | 0,62% | 566.077,00 |
| 18.12.2025 | 84,19 | 84,98 | 81,57 | 81,94 | -1,93% | 515.631,00 |
| 17.12.2025 | 84,76 | 86,15 | 83,42 | 83,55 | -2,12% | 364.260,00 |
| 16.12.2025 | 85,88 | 86,05 | 84,75 | 85,36 | -0,21% | 503.221,00 |
| 15.12.2025 | 84,79 | 85,90 | 84,24 | 85,54 | 0,86% | 255.237,00 |
| 12.12.2025 | 85,82 | 86,19 | 84,36 | 84,81 | -0,45% | 301.965,00 |
| 11.12.2025 | 85,89 | 85,99 | 84,50 | 85,19 | 0,60% | 201.583,00 |
| 10.12.2025 | 83,48 | 85,21 | 83,34 | 84,68 | 1,61% | 515.706,00 |
| 09.12.2025 | 83,54 | 84,23 | 82,73 | 83,34 | 0,30% | 360.697,00 |
| 08.12.2025 | 84,04 | 84,89 | 82,75 | 83,09 | -0,61% | 263.632,00 |
| 05.12.2025 | 83,90 | 84,95 | 83,60 | 83,60 | -0,36% | 189.075,00 |
| 04.12.2025 | 83,82 | 84,17 | 83,09 | 83,90 | 0,14% | 215.053,00 |
| 03.12.2025 | 84,07 | 84,91 | 83,40 | 83,78 | 0,52% | 269.864,00 |
| 02.12.2025 | 84,04 | 84,51 | 83,34 | 83,35 | -0,24% | 286.446,00 |
| 01.12.2025 | 83,21 | 84,82 | 82,80 | 83,55 | -0,65% | 316.932,00 |
| 28.11.2025 | 84,64 | 85,22 | 83,69 | 84,10 | -0,50% | 106.287,00 |
| 26.11.2025 | 83,43 | 85,33 | 82,81 | 84,52 | 0,44% | 358.546,00 |
| 25.11.2025 | 83,76 | 85,95 | 83,38 | 84,15 | 1,39% | 496.646,00 |
| 24.11.2025 | 80,76 | 83,28 | 79,87 | 83,00 | 3,43% | 381.999,00 |
| 21.11.2025 | 78,50 | 80,97 | 78,25 | 80,25 | 3,48% | 313.398,00 |
| 20.11.2025 | 79,10 | 80,94 | 77,38 | 77,55 | -1,21% | 302.906,00 |
| 19.11.2025 | 78,20 | 79,68 | 77,92 | 78,50 | 0,01% | 253.519,00 |
| 18.11.2025 | 77,69 | 79,25 | 77,43 | 78,49 | 0,08% | 207.556,00 |
| 17.11.2025 | 79,43 | 79,73 | 77,93 | 78,43 | -1,26% | 240.314,00 |
| 14.11.2025 | 78,64 | 80,06 | 78,57 | 79,43 | -0,53% | 309.872,00 |
| 13.11.2025 | 80,07 | 81,63 | 78,67 | 79,85 | -1,95% | 428.977,00 |
| 12.11.2025 | 80,29 | 81,88 | 80,24 | 81,44 | 1,76% | 359.569,00 |
| 11.11.2025 | 81,20 | 81,77 | 80,01 | 80,03 | -0,72% | 332.478,00 |
| 10.11.2025 | 79,98 | 81,06 | 79,85 | 80,61 | 1,21% | 295.926,00 |
| 07.11.2025 | 77,42 | 80,05 | 77,42 | 79,65 | 2,64% | 235.923,00 |
| 06.11.2025 | 78,44 | 79,43 | 77,60 | 77,60 | -0,92% | 396.801,00 |
| 05.11.2025 | 77,45 | 80,91 | 76,14 | 78,32 | 4,02% | 563.131,00 |
| 04.11.2025 | 76,06 | 76,86 | 75,16 | 75,29 | -1,43% | 364.654,00 |
| 03.11.2025 | 77,71 | 77,71 | 75,36 | 76,38 | -1,23% | 312.942,00 |
| 31.10.2025 | 77,95 | 78,53 | 77,09 | 77,33 | -1,35% | 252.104,00 |
| 30.10.2025 | 78,65 | 79,45 | 77,78 | 78,39 | -0,75% | 326.335,00 |
| 29.10.2025 | 81,13 | 81,44 | 78,61 | 78,98 | -2,48% | 318.900,00 |
| 28.10.2025 | 81,56 | 82,37 | 80,60 | 80,99 | -1,28% | 236.490,00 |
| 27.10.2025 | 82,33 | 83,18 | 81,66 | 82,04 | 0,37% | 234.520,00 |
| 24.10.2025 | 81,93 | 82,84 | 81,65 | 81,74 | 0,45% | 311.983,00 |
| 23.10.2025 | 79,64 | 81,40 | 79,59 | 81,38 | 2,37% | 184.409,00 |
| 22.10.2025 | 80,01 | 80,83 | 78,93 | 79,49 | -0,44% | 254.195,00 |
| 21.10.2025 | 78,74 | 80,44 | 77,37 | 79,84 | 1,18% | 243.392,00 |
| 20.10.2025 | 80,96 | 81,21 | 78,87 | 78,91 | -1,82% | 226.065,00 |
| 17.10.2025 | 80,38 | 81,17 | 80,13 | 80,37 | 0,10% | - |
| 16.10.2025 | 82,10 | 82,10 | 80,20 | 80,29 | -1,07% | 251.792,00 |
| 15.10.2025 | 81,61 | 82,60 | 80,45 | 81,16 | -0,02% | 334.920,00 |
| 14.10.2025 | 79,20 | 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 | 80,49 | 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 | 80,53 | 81,34 | 79,95 | 80,94 | 0,46% | 295.545,00 |
| 03.10.2025 | 80,90 | 82,00 | 80,39 | 80,57 | 0,25% | 585.748,00 |
| 02.10.2025 | 80,00 | 80,99 | 79,38 | 80,37 | 0,54% | 295.272,00 |
| 01.10.2025 | 77,74 | 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 | 77,07 | 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 | 74,42 | 75,36 | 73,09 | 75,36 | 0,86% | 458.506,00 |
| 24.09.2025 | 74,70 | 75,08 | 74,09 | 74,72 | 0,34% | 257.261,00 |
| 23.09.2025 | 74,59 | 75,67 | 73,94 | 74,47 | -0,08% | 227.472,00 |
| 22.09.2025 | 74,56 | 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 | 74,16 | 75,70 | 73,51 | 75,59 | 2,29% | 277.485,00 |
| 17.09.2025 | 74,96 | 75,95 | 73,69 | 73,90 | -1,00% | 208.076,00 |
| 16.09.2025 | 74,90 | 75,29 | 73,93 | 74,65 | -0,09% | 238.394,00 |
| 15.09.2025 | 75,11 | 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 |