62,205$
-0,04%
Echtzeit-Aktienkurs Acushnet Holdings Corp.
Bid:
Ask:
Aktienkurse zur Acushnet Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 62,37 | 62,42 | 61,99 | 62,07 | -0,25% | - |
| 26.04.2024 | 61,89 | 63,07 | 61,13 | 62,23 | 1,07% | 350.787,00 |
| 25.04.2024 | 62,59 | 63,15 | 61,36 | 61,57 | -2,52% | 756.392,00 |
| 24.04.2024 | 64,61 | 64,95 | 63,14 | 63,16 | -2,58% | 548.572,00 |
| 23.04.2024 | 63,50 | 65,35 | 63,50 | 64,83 | 2,61% | 280.661,00 |
| 22.04.2024 | 62,32 | 63,69 | 62,08 | 63,18 | 1,71% | 375.497,00 |
| 19.04.2024 | 61,49 | 62,18 | 61,19 | 62,12 | 1,14% | 280.057,00 |
| 18.04.2024 | 61,77 | 62,03 | 61,06 | 61,42 | -0,11% | 321.775,00 |
| 17.04.2024 | 61,34 | 61,79 | 61,02 | 61,49 | 0,75% | 303.714,00 |
| 16.04.2024 | 60,44 | 61,38 | 60,02 | 61,03 | 0,30% | 218.563,00 |
| 15.04.2024 | 62,30 | 62,46 | 60,74 | 60,85 | -1,79% | 247.958,00 |
| 12.04.2024 | 62,16 | 62,86 | 61,73 | 61,96 | -0,71% | 317.893,00 |
| 11.04.2024 | 62,11 | 62,50 | 61,92 | 62,40 | 0,73% | 290.001,00 |
| 10.04.2024 | 61,73 | 62,47 | 61,14 | 61,95 | -2,06% | 289.013,00 |
| 09.04.2024 | 64,04 | 64,09 | 62,48 | 63,25 | -1,05% | 577.059,00 |
| 08.04.2024 | 64,44 | 64,56 | 63,40 | 63,92 | 0,06% | 284.311,00 |
| 05.04.2024 | 64,11 | 64,89 | 63,48 | 63,88 | -0,98% | 397.084,00 |
| 04.04.2024 | 66,71 | 66,71 | 64,15 | 64,51 | -1,99% | 329.711,00 |
| 03.04.2024 | 64,96 | 66,07 | 64,89 | 65,82 | 0,52% | 627.625,00 |
| 02.04.2024 | 66,17 | 66,61 | 65,21 | 65,48 | -2,28% | 408.569,00 |
| 01.04.2024 | 66,32 | 67,19 | 65,69 | 67,01 | 1,61% | 379.455,00 |
| 28.03.2024 | 66,35 | 66,54 | 65,71 | 65,95 | -0,59% | 741.382,00 |
| 27.03.2024 | 65,66 | 66,39 | 65,21 | 66,34 | 1,98% | 283.914,00 |
| 26.03.2024 | 64,80 | 65,86 | 64,51 | 65,05 | 1,53% | 393.258,00 |
| 25.03.2024 | 64,00 | 64,71 | 63,88 | 64,07 | 0,13% | 387.865,00 |
| 22.03.2024 | 64,49 | 64,70 | 63,54 | 63,99 | -0,91% | 569.514,00 |
| 21.03.2024 | 63,46 | 65,10 | 63,09 | 64,58 | 2,51% | 325.903,00 |
| 20.03.2024 | 62,53 | 63,52 | 62,00 | 63,00 | 1,58% | 428.952,00 |
| 19.03.2024 | 61,34 | 62,60 | 61,24 | 62,02 | 0,93% | 326.785,00 |
| 18.03.2024 | 61,94 | 62,20 | 61,31 | 61,45 | -0,89% | 345.224,00 |
| 15.03.2024 | 62,15 | 62,84 | 61,56 | 62,00 | -0,03% | 1.405.869,00 |
| 14.03.2024 | 62,51 | 62,62 | 61,46 | 62,02 | -0,91% | 279.220,00 |
| 13.03.2024 | 62,10 | 63,50 | 62,10 | 62,59 | 0,48% | 277.673,00 |
| 12.03.2024 | 62,96 | 62,96 | 61,69 | 62,29 | -1,19% | 271.588,00 |
| 11.03.2024 | 64,13 | 64,46 | 62,67 | 63,04 | -1,85% | 245.297,00 |
| 08.03.2024 | 64,69 | 65,63 | 63,62 | 64,23 | 0,30% | 228.069,00 |
| 07.03.2024 | 64,49 | 65,00 | 63,78 | 64,04 | -0,71% | 296.341,00 |
| 06.03.2024 | 65,01 | 65,05 | 64,22 | 64,50 | -0,19% | 298.306,00 |
| 05.03.2024 | 65,38 | 66,12 | 64,61 | 64,62 | -2,17% | 410.650,00 |
| 04.03.2024 | 65,50 | 66,09 | 64,76 | 66,05 | 0,84% | 467.373,00 |
| 01.03.2024 | 65,64 | 66,15 | 64,13 | 65,50 | 1,68% | 410.876,00 |
| 29.02.2024 | 67,08 | 67,91 | 63,46 | 64,42 | -6,85% | 694.357,00 |
| 28.02.2024 | 68,26 | 69,16 | 67,80 | 69,16 | 0,12% | 332.608,00 |
| 27.02.2024 | 69,62 | 69,91 | 68,91 | 69,08 | -0,13% | 229.497,00 |
| 26.02.2024 | 69,24 | 69,83 | 68,74 | 69,17 | -0,42% | 246.582,00 |
| 23.02.2024 | 69,44 | 70,10 | 68,84 | 69,46 | 0,62% | 274.247,00 |
| 22.02.2024 | 68,03 | 69,07 | 67,82 | 69,03 | 1,23% | 305.727,00 |
| 21.02.2024 | 67,47 | 68,37 | 67,39 | 68,19 | 1,01% | 260.314,00 |
| 20.02.2024 | 66,14 | 67,52 | 66,14 | 67,51 | 0,79% | 350.332,00 |
| 16.02.2024 | 65,92 | 67,26 | 65,72 | 66,98 | 0,31% | 326.646,00 |
| 15.02.2024 | 67,45 | 67,98 | 66,60 | 66,77 | -0,65% | 299.137,00 |
| 14.02.2024 | 65,66 | 67,79 | 65,91 | 67,21 | 3,08% | 344.794,00 |
| 13.02.2024 | 65,66 | 66,36 | 64,94 | 65,20 | -5,71% | 371.189,00 |
| 12.02.2024 | 66,77 | 69,34 | 66,77 | 69,15 | 3,66% | 518.906,00 |
| 09.02.2024 | 65,82 | 67,21 | 65,53 | 66,71 | 1,61% | 241.695,00 |
| 08.02.2024 | 64,65 | 65,75 | 64,35 | 65,65 | 2,07% | 265.619,00 |
| 07.02.2024 | 63,83 | 64,59 | 63,65 | 64,32 | 0,77% | 277.256,00 |
| 06.02.2024 | 63,70 | 64,33 | 63,45 | 63,83 | 0,08% | 224.711,00 |
| 05.02.2024 | 63,87 | 64,30 | 63,00 | 63,78 | -1,39% | 230.364,00 |
| 02.02.2024 | 63,32 | 65,00 | 63,05 | 64,68 | 0,64% | 266.371,00 |
| 01.02.2024 | 63,91 | 64,52 | 62,85 | 64,27 | 1,47% | 332.666,00 |
| 31.01.2024 | 64,82 | 65,48 | 63,06 | 63,34 | -2,64% | 310.849,00 |
| 30.01.2024 | 65,42 | 65,83 | 64,78 | 65,06 | -1,33% | 335.821,00 |
| 29.01.2024 | 65,42 | 66,22 | 65,16 | 65,94 | 0,49% | 372.924,00 |
| 26.01.2024 | 66,18 | 66,55 | 65,54 | 65,62 | 0,09% | 345.284,00 |
| 25.01.2024 | 66,60 | 66,80 | 65,21 | 65,56 | -0,70% | 336.384,00 |
| 24.01.2024 | 67,24 | 67,73 | 65,92 | 66,02 | -1,12% | 308.873,00 |
| 23.01.2024 | 67,63 | 67,63 | 66,17 | 66,77 | -0,28% | 259.036,00 |
| 22.01.2024 | 66,07 | 67,13 | 66,05 | 66,96 | 2,72% | 295.942,00 |
| 19.01.2024 | 63,72 | 65,40 | 63,40 | 65,19 | 2,68% | 361.841,00 |
| 18.01.2024 | 62,54 | 63,58 | 61,90 | 63,49 | 2,44% | 190.532,00 |
| 17.01.2024 | 62,07 | 62,65 | 61,67 | 61,98 | -0,86% | 228.266,00 |
| 16.01.2024 | 62,47 | 63,12 | 61,98 | 62,52 | -0,92% | 290.045,00 |
| 12.01.2024 | 63,61 | 64,98 | 62,39 | 63,10 | 1,61% | 208.058,00 |
| 11.01.2024 | 62,00 | 62,34 | 61,24 | 62,10 | -0,22% | 154.537,00 |
| 10.01.2024 | 61,81 | 62,46 | 61,47 | 62,24 | 0,57% | 153.309,00 |
| 09.01.2024 | 61,64 | 61,95 | 61,12 | 61,89 | -1,02% | 194.019,00 |
| 08.01.2024 | 61,00 | 62,87 | 60,70 | 62,53 | 2,34% | 372.968,00 |
| 05.01.2024 | 60,79 | 62,13 | 60,79 | 61,10 | -0,03% | 203.437,00 |
| 04.01.2024 | 61,27 | 62,08 | 60,81 | 61,12 | -0,84% | 206.044,00 |
| 03.01.2024 | 62,24 | 63,19 | 61,40 | 61,64 | -3,26% | 362.708,00 |
| 02.01.2024 | 62,46 | 63,73 | 61,97 | 63,72 | 0,87% | 258.953,00 |
| 29.12.2023 | 63,83 | 63,93 | 63,13 | 63,17 | -1,10% | 148.392,00 |
| 28.12.2023 | 64,25 | 64,41 | 63,75 | 63,87 | -0,81% | 143.641,00 |
| 27.12.2023 | 63,87 | 64,81 | 63,87 | 64,39 | 0,77% | 247.896,00 |
| 26.12.2023 | 63,49 | 64,13 | 63,25 | 63,90 | 1,25% | 175.254,00 |
| 22.12.2023 | 62,87 | 63,50 | 62,87 | 63,11 | -0,13% | 135.493,00 |
| 21.12.2023 | 63,00 | 63,99 | 62,25 | 63,19 | 2,05% | 208.913,00 |
| 20.12.2023 | 63,04 | 63,67 | 61,89 | 61,92 | -2,46% | 383.622,00 |
| 19.12.2023 | 62,51 | 63,99 | 62,51 | 63,48 | 2,03% | 289.570,00 |
| 18.12.2023 | 62,25 | 62,92 | 61,75 | 62,22 | 0,47% | 235.431,00 |
| 15.12.2023 | 62,35 | 62,90 | 61,56 | 61,93 | -0,61% | 388.657,00 |
| 14.12.2023 | 60,63 | 62,89 | 60,63 | 62,31 | 4,63% | 418.486,00 |
| 13.12.2023 | 57,99 | 59,95 | 57,74 | 59,55 | 3,19% | 481.711,00 |
| 12.12.2023 | 58,65 | 58,65 | 57,54 | 57,71 | -0,62% | 255.540,00 |
| 11.12.2023 | 57,05 | 58,15 | 56,74 | 58,07 | 1,54% | 327.244,00 |
| 08.12.2023 | 57,31 | 57,82 | 56,34 | 57,19 | -0,17% | 282.225,00 |
| 07.12.2023 | 57,23 | 57,34 | 56,39 | 57,29 | -0,09% | 346.494,00 |
| 06.12.2023 | 57,56 | 58,04 | 57,28 | 57,34 | 0,60% | 313.109,00 |
| 05.12.2023 | 58,33 | 58,48 | 56,75 | 57,00 | -3,03% | 322.307,00 |