63,563$
0,57%
Echtzeit-Aktienkurs Acushnet Holdings Corp
Bid:
Ask:
Aktienkurse zur Acushnet Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 63,07 | 64,42 | 63,07 | 63,80 | 0,95% | 188.652,00 |
| 10.10.2024 | 62,75 | 63,46 | 62,49 | 63,20 | -0,43% | 277.277,00 |
| 09.10.2024 | 63,45 | 64,18 | 63,11 | 63,47 | 0,17% | 358.217,00 |
| 08.10.2024 | 62,94 | 63,67 | 62,70 | 63,36 | 0,17% | 290.366,00 |
| 07.10.2024 | 62,30 | 63,25 | 61,59 | 63,25 | 1,07% | 453.432,00 |
| 04.10.2024 | 62,72 | 62,93 | 61,85 | 62,58 | 1,08% | 228.645,00 |
| 03.10.2024 | 61,76 | 62,04 | 60,85 | 61,91 | -0,21% | 330.927,00 |
| 02.10.2024 | 62,66 | 63,06 | 62,01 | 62,04 | -1,84% | 290.672,00 |
| 01.10.2024 | 63,31 | 64,05 | 63,00 | 63,20 | -0,86% | 282.725,00 |
| 30.09.2024 | 64,04 | 64,48 | 63,26 | 63,75 | -0,64% | 275.785,00 |
| 27.09.2024 | 64,25 | 65,55 | 64,07 | 64,16 | 0,31% | 208.531,00 |
| 26.09.2024 | 64,41 | 65,13 | 63,58 | 63,96 | 0,46% | 223.703,00 |
| 25.09.2024 | 63,92 | 64,03 | 62,78 | 63,67 | -0,20% | 282.717,00 |
| 24.09.2024 | 63,93 | 64,61 | 63,61 | 63,80 | 0,35% | 148.756,00 |
| 23.09.2024 | 63,77 | 63,78 | 62,90 | 63,58 | 0,33% | 182.139,00 |
| 20.09.2024 | 64,45 | 64,45 | 63,14 | 63,37 | -1,35% | 603.572,00 |
| 19.09.2024 | 64,91 | 64,92 | 63,57 | 64,24 | 1,45% | 209.023,00 |
| 18.09.2024 | 63,67 | 64,91 | 62,94 | 63,32 | -0,09% | 387.840,00 |
| 17.09.2024 | 64,78 | 65,21 | 62,50 | 63,38 | -3,79% | 434.511,00 |
| 16.09.2024 | 66,11 | 66,66 | 65,11 | 65,88 | -0,35% | 166.314,00 |
| 13.09.2024 | 65,17 | 66,46 | 65,07 | 66,11 | 2,70% | 231.538,00 |
| 12.09.2024 | 62,84 | 64,41 | 62,73 | 64,37 | 2,22% | 210.993,00 |
| 11.09.2024 | 62,57 | 63,13 | 61,45 | 62,97 | -0,13% | 349.291,00 |
| 10.09.2024 | 65,11 | 65,19 | 62,69 | 63,05 | -3,27% | 441.510,00 |
| 09.09.2024 | 65,57 | 66,44 | 65,03 | 65,18 | -0,34% | 231.459,00 |
| 06.09.2024 | 66,53 | 66,97 | 65,35 | 65,40 | -2,05% | 192.541,00 |
| 05.09.2024 | 68,14 | 68,16 | 66,30 | 66,77 | -1,34% | 237.857,00 |
| 04.09.2024 | 66,02 | 67,80 | 66,02 | 67,68 | 2,14% | 249.785,00 |
| 03.09.2024 | 66,42 | 67,32 | 66,03 | 66,26 | -1,09% | 325.647,00 |
| 30.08.2024 | 67,79 | 67,92 | 66,67 | 66,99 | -0,45% | 205.620,00 |
| 29.08.2024 | 67,73 | 68,23 | 67,10 | 67,29 | -0,19% | 206.530,00 |
| 28.08.2024 | 66,42 | 67,86 | 66,07 | 67,42 | 1,35% | 306.741,00 |
| 27.08.2024 | 66,10 | 67,16 | 65,89 | 66,52 | -0,08% | 279.902,00 |
| 26.08.2024 | 67,42 | 67,56 | 66,52 | 66,57 | -0,64% | 357.100,00 |
| 23.08.2024 | 66,29 | 67,88 | 65,91 | 67,00 | 1,65% | 264.033,00 |
| 22.08.2024 | 67,76 | 67,76 | 65,58 | 65,91 | -2,43% | 231.266,00 |
| 21.08.2024 | 66,43 | 67,85 | 65,82 | 67,55 | 2,77% | 222.117,00 |
| 20.08.2024 | 66,57 | 66,91 | 65,37 | 65,73 | -0,86% | 208.226,00 |
| 19.08.2024 | 66,97 | 67,56 | 65,98 | 66,30 | -0,33% | 171.754,00 |
| 16.08.2024 | 67,20 | 67,68 | 66,32 | 66,52 | -0,94% | 203.358,00 |
| 15.08.2024 | 67,50 | 68,37 | 66,86 | 67,15 | 2,10% | 231.242,00 |
| 14.08.2024 | 65,98 | 66,22 | 64,72 | 65,77 | 0,17% | 291.045,00 |
| 13.08.2024 | 66,24 | 67,05 | 65,00 | 65,66 | -1,43% | 424.194,00 |
| 12.08.2024 | 67,59 | 67,99 | 66,47 | 66,61 | -1,14% | 258.009,00 |
| 09.08.2024 | 68,22 | 68,94 | 66,80 | 67,38 | -1,33% | 1.459.067,00 |
| 08.08.2024 | 69,52 | 70,24 | 67,31 | 68,29 | 0,01% | 379.893,00 |
| 07.08.2024 | 67,78 | 70,80 | 67,43 | 68,28 | 1,79% | 394.459,00 |
| 06.08.2024 | 65,41 | 68,71 | 60,11 | 67,08 | -0,09% | 634.952,00 |
| 05.08.2024 | 65,91 | 68,07 | 65,26 | 67,14 | -3,17% | 282.134,00 |
| 02.08.2024 | 68,52 | 69,67 | 67,82 | 69,34 | -2,35% | 246.591,00 |
| 01.08.2024 | 72,77 | 72,85 | 70,12 | 71,01 | -2,16% | 234.725,00 |
| 31.07.2024 | 72,87 | 74,77 | 72,13 | 72,58 | -0,27% | 243.184,00 |
| 30.07.2024 | 72,71 | 73,13 | 72,00 | 72,78 | 0,86% | 190.006,00 |
| 29.07.2024 | 72,23 | 73,41 | 71,62 | 72,16 | 0,82% | 285.095,00 |
| 26.07.2024 | 70,70 | 71,70 | 70,14 | 71,57 | 2,87% | 216.732,00 |
| 25.07.2024 | 68,65 | 70,92 | 68,65 | 69,57 | 1,83% | 237.239,00 |
| 24.07.2024 | 69,62 | 70,06 | 68,29 | 68,32 | -2,18% | 205.282,00 |
| 23.07.2024 | 68,42 | 70,46 | 68,42 | 69,84 | 0,75% | 259.261,00 |
| 22.07.2024 | 67,64 | 69,57 | 66,40 | 69,32 | 3,14% | 256.247,00 |
| 19.07.2024 | 67,55 | 68,35 | 66,65 | 67,21 | -0,67% | 167.327,00 |
| 18.07.2024 | 67,64 | 69,88 | 67,06 | 67,66 | -0,31% | 271.497,00 |
| 17.07.2024 | 66,18 | 68,26 | 66,18 | 67,87 | 1,51% | 369.867,00 |
| 16.07.2024 | 64,05 | 66,97 | 64,05 | 66,86 | 5,47% | 313.733,00 |
| 15.07.2024 | 63,71 | 64,42 | 63,37 | 63,39 | 0,05% | 198.683,00 |
| 12.07.2024 | 63,15 | 64,10 | 62,81 | 63,36 | 1,00% | 208.557,00 |
| 11.07.2024 | 62,34 | 62,91 | 61,80 | 62,73 | 2,99% | 266.352,00 |
| 10.07.2024 | 60,01 | 60,95 | 59,71 | 60,91 | 2,10% | 269.851,00 |
| 09.07.2024 | 61,50 | 61,94 | 59,66 | 59,66 | -3,37% | 300.868,00 |
| 08.07.2024 | 61,76 | 62,53 | 61,69 | 61,74 | 0,50% | 193.475,00 |
| 05.07.2024 | 61,76 | 62,17 | 61,12 | 61,43 | -0,92% | 169.177,00 |
| 03.07.2024 | 61,59 | 62,23 | 61,06 | 62,00 | 1,22% | 90.815,00 |
| 02.07.2024 | 61,42 | 61,48 | 60,42 | 61,25 | -0,28% | 234.866,00 |
| 01.07.2024 | 63,77 | 64,14 | 61,29 | 61,42 | -3,25% | 303.266,00 |
| 28.06.2024 | 65,34 | 65,44 | 63,24 | 63,48 | -2,43% | 365.747,00 |
| 27.06.2024 | 65,06 | 65,76 | 64,78 | 65,06 | -0,31% | 214.861,00 |
| 26.06.2024 | 65,06 | 65,49 | 64,56 | 65,26 | -0,29% | 264.565,00 |
| 25.06.2024 | 66,20 | 66,69 | 65,36 | 65,45 | -1,45% | 253.828,00 |
| 24.06.2024 | 65,69 | 66,95 | 65,28 | 66,41 | 1,76% | 327.488,00 |
| 21.06.2024 | 64,75 | 65,56 | 64,08 | 65,26 | 0,79% | 368.533,00 |
| 20.06.2024 | 64,07 | 65,23 | 64,07 | 64,75 | 0,37% | 203.224,00 |
| 18.06.2024 | 64,49 | 64,86 | 64,20 | 64,51 | -0,28% | 219.042,00 |
| 17.06.2024 | 63,97 | 65,01 | 63,33 | 64,69 | 1,38% | 194.924,00 |
| 14.06.2024 | 63,34 | 63,84 | 62,85 | 63,81 | -0,76% | 164.174,00 |
| 13.06.2024 | 64,68 | 64,79 | 63,70 | 64,30 | -0,89% | 149.859,00 |
| 12.06.2024 | 64,92 | 65,75 | 64,74 | 64,88 | 2,71% | 210.421,00 |
| 11.06.2024 | 64,13 | 64,36 | 63,08 | 63,17 | -2,49% | 196.419,00 |
| 10.06.2024 | 64,60 | 65,09 | 64,33 | 64,78 | -0,92% | 240.737,00 |
| 07.06.2024 | 64,77 | 65,44 | 64,59 | 65,38 | -0,46% | 180.403,00 |
| 06.06.2024 | 66,02 | 66,06 | 64,89 | 65,68 | -0,51% | 234.069,00 |
| 05.06.2024 | 65,40 | 66,07 | 64,47 | 66,02 | 1,38% | 176.387,00 |
| 04.06.2024 | 65,43 | 66,20 | 65,00 | 65,12 | -1,48% | 206.546,00 |
| 03.06.2024 | 66,26 | 66,34 | 65,00 | 66,10 | 0,30% | 255.734,00 |
| 31.05.2024 | 64,67 | 66,28 | 64,41 | 65,90 | 1,89% | 371.882,00 |
| 30.05.2024 | 63,19 | 64,70 | 63,12 | 64,68 | 2,81% | 204.986,00 |
| 29.05.2024 | 62,85 | 63,42 | 62,78 | 62,91 | -0,99% | 280.740,00 |
| 28.05.2024 | 64,74 | 64,89 | 63,37 | 63,54 | -1,41% | 229.508,00 |
| 24.05.2024 | 63,01 | 64,57 | 62,42 | 64,45 | 3,19% | 218.496,00 |
| 23.05.2024 | 62,38 | 62,57 | 61,86 | 62,46 | 0,11% | 192.890,00 |
| 22.05.2024 | 62,98 | 63,13 | 61,98 | 62,39 | -1,25% | 162.916,00 |
| 21.05.2024 | 63,74 | 64,04 | 63,04 | 63,18 | -1,39% | 221.221,00 |