81,457$
-2,91%
Echtzeit-Aktienkurs Acushnet Holdings Corp
Bid:
Ask:
Aktienkurse zur Acushnet Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 83,86 | 84,24 | 81,18 | 81,46 | -2,91% | 264.682,00 |
| 11.11.2026 | 84,64 | 85,09 | 83,68 | 83,90 | -1,33% | 329.501,00 |
| 10.11.2026 | 83,91 | 85,32 | 82,85 | 85,03 | 0,50% | 234.763,00 |
| 09.11.2026 | 81,89 | 84,89 | 80,75 | 84,61 | 4,79% | 363.245,00 |
| 06.11.2026 | 83,32 | 84,92 | 80,68 | 80,74 | -3,44% | 456.502,00 |
| 05.11.2026 | 87,35 | 87,45 | 81,75 | 83,62 | -2,63% | 387.733,00 |
| 04.11.2026 | 86,11 | 92,97 | 81,96 | 85,88 | -1,75% | 536.942,00 |
| 03.11.2026 | 89,40 | 89,40 | 87,10 | 87,41 | -2,25% | 423.696,00 |
| 02.11.2026 | 86,67 | 90,16 | 86,18 | 89,42 | 4,88% | 402.431,00 |
| 30.10.2026 | 86,54 | 86,89 | 84,70 | 85,26 | -0,48% | 295.230,00 |
| 29.10.2026 | 84,79 | 85,84 | 84,09 | 85,67 | 2,73% | 251.748,00 |
| 28.10.2026 | 82,48 | 83,49 | 81,96 | 83,39 | 1,10% | 189.258,00 |
| 27.10.2026 | 82,00 | 82,93 | 81,77 | 82,48 | 0,87% | 223.276,00 |
| 26.10.2026 | 81,19 | 82,80 | 81,05 | 81,77 | 0,57% | 267.994,00 |
| 23.10.2026 | 80,86 | 81,66 | 80,06 | 81,31 | -0,81% | 198.792,00 |
| 22.10.2026 | 80,59 | 82,47 | 80,18 | 81,97 | 2,50% | 268.064,00 |
| 21.10.2026 | 80,67 | 81,59 | 79,46 | 79,97 | -1,14% | 186.170,00 |
| 20.10.2026 | 79,91 | 81,09 | 79,37 | 80,89 | 1,80% | 322.348,00 |
| 19.10.2026 | 80,44 | 80,51 | 78,89 | 79,46 | -0,98% | 204.314,00 |
| 16.10.2026 | 79,77 | 80,83 | 79,58 | 80,25 | 0,99% | 327.145,00 |
| 15.10.2026 | 79,71 | 81,35 | 79,03 | 79,46 | 1,85% | 365.505,00 |
| 14.10.2026 | 80,09 | 80,64 | 76,96 | 78,02 | -4,05% | 479.891,00 |
| 13.10.2026 | 80,77 | 82,48 | 80,63 | 81,31 | 1,03% | 260.501,00 |
| 12.10.2026 | 78,77 | 80,75 | 78,77 | 80,48 | 1,64% | 250.305,00 |
| 09.10.2026 | 79,14 | 80,45 | 77,91 | 79,18 | 0,05% | 409.656,00 |
| 08.10.2026 | 80,40 | 81,38 | 78,23 | 79,14 | -1,77% | 421.786,00 |
| 07.10.2026 | 82,62 | 83,76 | 80,31 | 80,57 | -2,88% | 401.201,00 |
| 06.10.2026 | 83,65 | 83,65 | 82,24 | 82,96 | -0,52% | 205.931,00 |
| 05.10.2026 | 83,75 | 84,14 | 82,23 | 83,39 | -0,31% | 292.024,00 |
| 02.10.2026 | 83,88 | 84,28 | 83,24 | 83,65 | 0,29% | 285.921,00 |
| 01.10.2026 | 82,46 | 84,04 | 81,87 | 83,41 | 1,10% | 304.892,00 |
| 30.09.2026 | 82,57 | 83,93 | 81,54 | 82,50 | 0,10% | 402.829,00 |
| 29.09.2026 | 83,76 | 85,24 | 82,37 | 82,42 | -1,64% | 313.950,00 |
| 28.09.2026 | 82,97 | 84,14 | 82,50 | 83,79 | 0,93% | 299.458,00 |
| 25.09.2026 | 82,57 | 84,05 | 81,94 | 83,02 | 0,80% | 321.154,00 |
| 24.09.2026 | 82,48 | 83,54 | 82,04 | 82,36 | -0,71% | 335.700,00 |
| 23.09.2026 | 82,69 | 84,44 | 81,31 | 82,95 | -0,30% | 298.157,00 |
| 22.09.2026 | 83,14 | 84,12 | 82,41 | 83,20 | 1,56% | 459.575,00 |
| 21.09.2026 | 80,98 | 82,62 | 80,18 | 81,92 | 1,70% | 322.197,00 |
| 18.09.2026 | 81,42 | 81,62 | 80,52 | 80,55 | -1,23% | 955.762,00 |
| 17.09.2026 | 83,89 | 84,10 | 81,47 | 81,55 | -1,40% | 332.149,00 |
| 16.09.2026 | 82,84 | 84,31 | 82,02 | 82,71 | -0,47% | 329.528,00 |
| 15.09.2026 | 84,68 | 84,68 | 82,93 | 83,10 | -1,76% | 288.996,00 |
| 14.09.2026 | 85,16 | 85,27 | 83,74 | 84,59 | -0,67% | 273.847,00 |
| 11.09.2026 | 86,68 | 86,68 | 85,09 | 85,16 | -0,13% | 272.302,00 |
| 10.09.2026 | 85,03 | 86,30 | 83,97 | 85,27 | -0,33% | 294.233,00 |
| 09.09.2026 | 85,27 | 86,38 | 84,85 | 85,55 | -0,28% | 302.826,00 |
| 08.09.2026 | 86,63 | 86,63 | 85,67 | 85,79 | -1,25% | 322.791,00 |
| 04.09.2026 | 86,74 | 87,61 | 86,38 | 86,88 | 0,33% | 263.376,00 |
| 03.09.2026 | 87,53 | 87,56 | 85,36 | 86,59 | -0,32% | 244.536,00 |
| 02.09.2026 | 86,33 | 87,39 | 85,65 | 86,87 | 1,14% | 367.450,00 |
| 01.09.2026 | 86,26 | 87,23 | 85,74 | 85,89 | -0,58% | 253.670,00 |
| 31.08.2026 | 87,28 | 87,28 | 85,90 | 86,39 | -0,60% | 337.167,00 |
| 28.08.2026 | 85,83 | 87,40 | 85,79 | 86,91 | 2,31% | 311.070,00 |
| 27.08.2026 | 86,22 | 88,14 | 84,56 | 84,95 | -2,13% | 367.458,00 |
| 26.08.2026 | 86,79 | 88,17 | 85,82 | 86,80 | 0,68% | 331.325,00 |
| 25.08.2026 | 89,60 | 90,00 | 86,12 | 86,21 | -3,86% | 749.884,00 |
| 24.08.2026 | 89,19 | 90,09 | 89,19 | 89,67 | 0,96% | 335.305,00 |
| 21.08.2026 | 89,53 | 90,45 | 88,34 | 88,82 | -0,48% | 475.637,00 |
| 20.08.2026 | 88,39 | 89,28 | 86,87 | 89,25 | -0,35% | 450.174,00 |
| 19.08.2026 | 90,84 | 92,34 | 89,41 | 89,56 | -0,02% | 362.008,00 |
| 18.08.2026 | 90,47 | 91,61 | 89,16 | 89,58 | -1,19% | 427.250,00 |
| 17.08.2026 | 89,31 | 91,02 | 89,13 | 90,66 | 0,67% | 299.676,00 |
| 14.08.2026 | 89,55 | 91,15 | 88,96 | 90,06 | 0,18% | 357.683,00 |
| 13.08.2026 | 89,68 | 90,94 | 88,72 | 89,90 | 0,90% | 517.700,00 |
| 12.08.2026 | 91,14 | 91,87 | 88,63 | 89,10 | -1,41% | 488.767,00 |
| 11.08.2026 | 91,17 | 93,82 | 90,30 | 90,37 | -1,17% | 542.767,00 |
| 10.08.2026 | 92,84 | 94,59 | 90,04 | 91,44 | -1,98% | 527.453,00 |
| 07.08.2026 | 91,01 | 95,41 | 91,01 | 93,29 | -0,60% | 501.828,00 |
| 06.08.2026 | 108,06 | 112,30 | 90,40 | 93,85 | -9,02% | 1.109.542,00 |
| 05.08.2026 | 102,71 | 103,94 | 101,01 | 103,15 | 1,00% | 351.829,00 |
| 04.08.2026 | 103,38 | 104,88 | 101,94 | 102,13 | -0,06% | 389.523,00 |
| 03.08.2026 | 102,35 | 104,56 | 101,03 | 102,19 | 0,91% | 271.832,00 |
| 31.07.2026 | 101,08 | 102,34 | 99,54 | 101,27 | 0,88% | 226.644,00 |
| 30.07.2026 | 102,04 | 103,26 | 100,06 | 100,39 | -2,11% | 320.376,00 |
| 29.07.2026 | 102,71 | 104,27 | 101,45 | 102,55 | -0,79% | 252.097,00 |
| 28.07.2026 | 104,09 | 105,47 | 102,13 | 103,37 | -0,42% | 255.783,00 |
| 27.07.2026 | 105,27 | 106,39 | 103,03 | 103,81 | -0,81% | 527.863,00 |
| 24.07.2026 | 105,53 | 106,25 | 103,15 | 104,66 | -0,73% | 253.173,00 |
| 23.07.2026 | 105,30 | 106,71 | 104,27 | 105,43 | -1,19% | 191.945,00 |
| 22.07.2026 | 108,53 | 109,57 | 106,27 | 106,70 | -2,47% | 238.992,00 |
| 21.07.2026 | 112,42 | 112,85 | 109,26 | 109,40 | -1,91% | 216.002,00 |
| 20.07.2026 | 115,17 | 117,51 | 111,01 | 111,53 | -2,83% | 232.945,00 |
| 17.07.2026 | 114,78 | 118,28 | 113,72 | 114,78 | -1,24% | 186.907,00 |
| 16.07.2026 | 114,91 | 118,45 | 114,91 | 116,22 | 1,53% | 305.086,00 |
| 15.07.2026 | 111,84 | 115,07 | 110,62 | 114,47 | 1,82% | 230.142,00 |
| 14.07.2026 | 109,99 | 112,96 | 108,21 | 112,42 | 3,01% | 245.797,00 |
| 13.07.2026 | 111,22 | 111,63 | 109,10 | 109,14 | -1,40% | 287.756,00 |
| 10.07.2026 | 112,99 | 113,68 | 109,94 | 110,69 | -2,66% | 284.081,00 |
| 09.07.2026 | 111,66 | 114,37 | 110,55 | 113,72 | 2,16% | 232.369,00 |
| 08.07.2026 | 113,98 | 113,98 | 110,41 | 111,32 | -2,85% | 422.817,00 |
| 07.07.2026 | 116,98 | 118,18 | 113,73 | 114,58 | -2,25% | 326.156,00 |
| 06.07.2026 | 118,13 | 119,65 | 115,69 | 117,22 | -0,29% | 241.576,00 |
| 02.07.2026 | 118,45 | 119,29 | 115,16 | 117,56 | -0,63% | 414.590,00 |
| 01.07.2026 | 118,45 | 119,37 | 115,16 | 118,31 | -0,19% | 270.877,00 |
| 30.06.2026 | 116,55 | 118,71 | 115,86 | 118,53 | 1,01% | 372.268,00 |
| 29.06.2026 | 116,99 | 118,68 | 114,74 | 117,35 | -0,62% | 508.325,00 |
| 26.06.2026 | 115,85 | 118,70 | 114,67 | 118,08 | 4,31% | 1.291.503,00 |
| 25.06.2026 | 110,20 | 113,25 | 109,52 | 113,20 | 3,38% | 253.098,00 |
| 24.06.2026 | 108,76 | 111,21 | 108,41 | 109,50 | 1,33% | 292.990,00 |