95,710$
-1,62%
Echtzeit-Aktienkurs Acushnet Holdings Corp.
Bid:
Ask:
Aktienkurse zur Acushnet Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 94,22 | 96,05 | 93,62 | 95,55 | -1,79% | 104,00 |
| 05.03.2026 | 98,93 | 99,68 | 96,44 | 97,29 | -2,26% | 104,00 |
| 04.03.2026 | 99,80 | 100,47 | 97,47 | 99,54 | 0,11% | 294.716,00 |
| 03.03.2026 | 98,29 | 99,45 | 96,80 | 99,43 | -1,87% | 311.758,00 |
| 02.03.2026 | 100,02 | 101,67 | 98,74 | 101,32 | -0,99% | 405.704,00 |
| 27.02.2026 | 102,98 | 103,36 | 100,68 | 102,33 | -0,72% | 457.458,00 |
| 26.02.2026 | 96,50 | 103,41 | 95,00 | 103,07 | 3,60% | 503.291,00 |
| 25.02.2026 | 100,22 | 100,22 | 98,02 | 99,49 | -0,60% | 341.557,00 |
| 24.02.2026 | 100,78 | 101,93 | 99,70 | 100,09 | -0,30% | 405.938,00 |
| 23.02.2026 | 102,28 | 103,51 | 98,63 | 100,39 | -1,74% | 321.708,00 |
| 20.02.2026 | 100,20 | 103,16 | 99,80 | 102,17 | 2,21% | 497.416,00 |
| 19.02.2026 | 99,15 | 100,13 | 98,51 | 99,96 | -0,17% | 185.013,00 |
| 18.02.2026 | 99,01 | 100,22 | 98,72 | 100,13 | 0,63% | 524.872,00 |
| 17.02.2026 | 99,97 | 100,27 | 98,55 | 99,50 | -0,06% | 240.942,00 |
| 13.02.2026 | 99,42 | 100,57 | 97,73 | 99,56 | -0,45% | 288.466,00 |
| 12.02.2026 | 101,41 | 101,52 | 98,50 | 100,01 | 0,21% | 381.023,00 |
| 11.02.2026 | 103,17 | 103,17 | 99,70 | 99,80 | -2,47% | 349.789,00 |
| 10.02.2026 | 102,92 | 104,81 | 102,16 | 102,33 | -0,93% | 321.944,00 |
| 09.02.2026 | 101,40 | 103,30 | 101,40 | 103,29 | 1,72% | 244.647,00 |
| 06.02.2026 | 100,67 | 102,35 | 99,97 | 101,54 | 1,70% | 381.157,00 |
| 05.02.2026 | 102,07 | 102,22 | 99,48 | 99,84 | -1,82% | 281.955,00 |
| 04.02.2026 | 99,50 | 102,82 | 99,50 | 101,69 | 3,56% | 464.099,00 |
| 03.02.2026 | 96,89 | 98,37 | 96,63 | 98,19 | 0,00% | 3.468,00 |
| 02.02.2026 | 96,89 | 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 | 94,00 | 95,75 | 93,67 | 95,69 | 1,07% | 181.140,00 |
| 28.01.2026 | 94,62 | 95,81 | 93,85 | 94,68 | -0,18% | 199.030,00 |
| 27.01.2026 | 93,60 | 95,04 | 93,26 | 94,85 | 1,05% | 254.351,00 |
| 26.01.2026 | 94,35 | 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 | 93,84 | 95,50 | 92,70 | 93,03 | -0,09% | 254.953,00 |
| 21.01.2026 | 91,29 | 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 | 91,44 | 94,18 | 90,85 | 93,12 | 1,94% | 304.409,00 |
| 14.01.2026 | 88,56 | 92,74 | 87,46 | 91,35 | 3,52% | 686.592,00 |
| 13.01.2026 | 88,26 | 89,22 | 87,60 | 88,24 | 0,27% | 479.288,00 |
| 12.01.2026 | 86,67 | 88,02 | 86,67 | 88,00 | 0,84% | 318.655,00 |
| 09.01.2026 | 86,91 | 88,35 | 85,53 | 87,27 | 1,32% | 468.709,00 |
| 08.01.2026 | 84,88 | 87,29 | 84,22 | 86,13 | 1,06% | 411.955,00 |
| 07.01.2026 | 86,77 | 87,25 | 85,17 | 85,23 | -1,79% | 250.200,00 |
| 06.01.2026 | 84,71 | 86,80 | 83,61 | 86,78 | 2,70% | 568.886,00 |
| 05.01.2026 | 81,95 | 85,46 | 81,91 | 84,50 | 2,91% | 324.844,00 |
| 02.01.2026 | 80,13 | 82,27 | 79,41 | 82,11 | 2,87% | 226.174,00 |
| 31.12.2025 | 81,82 | 81,86 | 79,80 | 79,82 | -2,53% | 222.820,00 |
| 30.12.2025 | 82,87 | 83,69 | 81,83 | 81,89 | -1,05% | 214.817,00 |
| 29.12.2025 | 82,51 | 83,88 | 82,41 | 82,76 | -0,33% | 219.443,00 |
| 26.12.2025 | 82,23 | 83,35 | 82,14 | 83,03 | 0,40% | 163.554,00 |
| 24.12.2025 | 81,91 | 82,79 | 81,67 | 82,70 | 0,80% | 92.738,00 |
| 23.12.2025 | 82,18 | 82,77 | 81,50 | 82,04 | 0,10% | 222.445,00 |
| 22.12.2025 | 82,15 | 82,73 | 81,66 | 81,96 | -0,59% | 317.146,00 |
| 19.12.2025 | 82,23 | 82,90 | 81,04 | 82,45 | 0,62% | 455.361,00 |
| 18.12.2025 | 84,19 | 84,98 | 81,57 | 81,94 | -1,93% | 509.331,00 |
| 17.12.2025 | 84,76 | 86,15 | 83,42 | 83,55 | -2,12% | 357.953,00 |
| 16.12.2025 | 85,88 | 86,05 | 84,75 | 85,36 | -0,21% | 495.948,00 |
| 15.12.2025 | 84,79 | 85,90 | 84,24 | 85,54 | 0,86% | 255.236,00 |
| 12.12.2025 | 85,67 | 86,19 | 84,36 | 84,81 | -0,45% | 294.043,00 |
| 11.12.2025 | 85,89 | 85,99 | 84,50 | 85,19 | 0,60% | 201.580,00 |
| 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% | 360.439,00 |
| 08.12.2025 | 84,04 | 84,89 | 82,75 | 83,09 | -0,61% | 263.632,00 |
| 05.12.2025 | 83,68 | 84,95 | 83,60 | 83,60 | -0,36% | 188.984,00 |
| 04.12.2025 | 83,82 | 84,17 | 83,09 | 83,90 | 0,14% | 215.050,00 |
| 03.12.2025 | 84,07 | 84,91 | 83,40 | 83,78 | 0,52% | 269.860,00 |
| 02.12.2025 | 84,04 | 84,51 | 83,34 | 83,35 | -0,24% | 286.441,00 |
| 01.12.2025 | 83,21 | 84,82 | 82,80 | 83,55 | -0,65% | 303.066,00 |
| 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% | 484.406,00 |
| 24.11.2025 | 80,76 | 83,28 | 79,87 | 83,00 | 3,43% | 380.258,00 |
| 21.11.2025 | 78,94 | 80,97 | 78,25 | 80,25 | 3,48% | 313.220,00 |
| 20.11.2025 | 79,10 | 80,94 | 77,38 | 77,55 | -1,21% | 302.905,00 |
| 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% | 207.553,00 |
| 17.11.2025 | 79,43 | 79,73 | 77,93 | 78,43 | -1,26% | 240.156,00 |
| 14.11.2025 | 79,08 | 80,06 | 78,57 | 79,43 | -0,53% | 309.823,00 |
| 13.11.2025 | 80,07 | 81,63 | 78,67 | 79,85 | -1,95% | 384.552,00 |
| 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% | 332.455,00 |
| 10.11.2025 | 79,98 | 81,06 | 79,85 | 80,61 | 1,21% | 295.917,00 |
| 07.11.2025 | 77,76 | 80,05 | 77,42 | 79,65 | 2,64% | 235.903,00 |
| 06.11.2025 | 78,33 | 79,43 | 77,60 | 77,60 | -0,92% | 382.626,00 |
| 05.11.2025 | 78,44 | 80,91 | 76,14 | 78,32 | 4,02% | 563.131,00 |
| 04.11.2025 | 76,06 | 76,86 | 75,16 | 75,29 | -1,43% | 364.613,00 |
| 03.11.2025 | 77,71 | 77,71 | 75,36 | 76,38 | -1,23% | 287.937,00 |
| 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 | 82,14 | 82,84 | 81,65 | 81,74 | 0,45% | 311.983,00 |
| 23.10.2025 | 79,64 | 81,40 | 79,59 | 81,38 | 2,37% | - |
| 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 |