69,100$
-0,16%
Echtzeit-Aktienkurs Acushnet Holdings Corp.
Bid:
Ask:
Aktienkurse zur Acushnet Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 69,24 | 69,41 | 68,01 | 69,10 | -0,16% | 262.088,00 |
| 19.11.2024 | 68,01 | 69,68 | 67,59 | 69,21 | 1,15% | 185.166,00 |
| 18.11.2024 | 68,92 | 69,54 | 68,40 | 68,42 | -1,28% | 231.021,00 |
| 15.11.2024 | 69,15 | 69,52 | 68,29 | 69,31 | 1,54% | 223.893,00 |
| 14.11.2024 | 68,85 | 69,52 | 67,88 | 68,26 | -0,55% | 265.664,00 |
| 13.11.2024 | 70,03 | 71,10 | 68,38 | 68,64 | -2,39% | 293.152,00 |
| 12.11.2024 | 72,24 | 72,35 | 70,24 | 70,32 | -2,74% | 290.823,00 |
| 11.11.2024 | 72,48 | 73,40 | 71,71 | 72,30 | -0,32% | 340.483,00 |
| 08.11.2024 | 70,72 | 72,59 | 69,80 | 72,53 | 2,14% | 454.677,00 |
| 07.11.2024 | 69,36 | 76,38 | 69,36 | 71,01 | 12,16% | 1.344.216,00 |
| 06.11.2024 | 64,63 | 65,52 | 63,27 | 63,31 | 0,11% | 478.616,00 |
| 05.11.2024 | 62,35 | 63,28 | 61,85 | 63,24 | 0,91% | 241.956,00 |
| 04.11.2024 | 62,16 | 63,10 | 62,06 | 62,67 | 1,08% | 280.597,00 |
| 01.11.2024 | 61,89 | 62,11 | 61,35 | 62,00 | 1,14% | 359.660,00 |
| 31.10.2024 | 61,48 | 62,39 | 61,11 | 61,30 | -0,57% | 463.158,00 |
| 30.10.2024 | 61,00 | 61,95 | 61,00 | 61,65 | 0,80% | 417.821,00 |
| 29.10.2024 | 59,33 | 61,40 | 58,54 | 61,16 | 1,49% | 415.490,00 |
| 28.10.2024 | 60,70 | 61,57 | 60,24 | 60,26 | -0,40% | 277.634,00 |
| 25.10.2024 | 60,91 | 61,87 | 60,00 | 60,50 | 0,18% | 236.782,00 |
| 24.10.2024 | 60,40 | 60,87 | 59,84 | 60,39 | 0,28% | 188.288,00 |
| 23.10.2024 | 61,40 | 61,62 | 59,86 | 60,22 | -2,27% | 229.927,00 |
| 22.10.2024 | 61,52 | 62,27 | 60,79 | 61,62 | -0,42% | 208.442,00 |
| 21.10.2024 | 62,26 | 62,38 | 61,18 | 61,88 | -0,67% | 276.325,00 |
| 18.10.2024 | 64,89 | 65,04 | 62,23 | 62,30 | -3,46% | 236.232,00 |
| 17.10.2024 | 64,84 | 65,13 | 64,04 | 64,53 | -0,06% | 296.695,00 |
| 16.10.2024 | 63,86 | 64,88 | 63,50 | 64,57 | 1,70% | 222.213,00 |
| 15.10.2024 | 63,89 | 64,80 | 63,48 | 63,49 | -0,36% | 293.421,00 |
| 14.10.2024 | 63,56 | 64,07 | 63,27 | 63,72 | -0,13% | 219.966,00 |
| 11.10.2024 | 63,07 | 64,42 | 63,07 | 63,80 | 0,95% | 188.651,00 |
| 10.10.2024 | 62,75 | 63,46 | 62,49 | 63,20 | -0,43% | 277.230,00 |
| 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% | 290.364,00 |
| 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% | 228.566,00 |
| 03.10.2024 | 61,76 | 62,04 | 60,85 | 61,91 | -0,21% | 329.439,00 |
| 02.10.2024 | 62,66 | 63,06 | 62,01 | 62,04 | -1,84% | 290.671,00 |
| 01.10.2024 | 63,31 | 64,05 | 63,00 | 63,20 | -0,86% | 282.662,00 |
| 30.09.2024 | 64,04 | 64,48 | 63,26 | 63,75 | -0,64% | 275.775,00 |
| 27.09.2024 | 64,25 | 65,55 | 64,07 | 64,16 | 0,31% | 198.067,00 |
| 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% | 267.659,00 |
| 24.09.2024 | 63,93 | 64,61 | 63,61 | 63,80 | 0,35% | 148.752,00 |
| 23.09.2024 | 63,77 | 63,78 | 62,90 | 63,58 | 0,33% | 182.134,00 |
| 20.09.2024 | 64,45 | 64,45 | 63,14 | 63,37 | -1,35% | 603.510,00 |
| 19.09.2024 | 64,91 | 64,92 | 63,57 | 64,24 | 1,45% | 208.903,00 |
| 18.09.2024 | 63,67 | 64,91 | 62,94 | 63,32 | -0,09% | 371.175,00 |
| 17.09.2024 | 64,78 | 65,21 | 62,50 | 63,38 | -3,79% | 434.506,00 |
| 16.09.2024 | 66,11 | 66,66 | 65,11 | 65,88 | -0,35% | 166.268,00 |
| 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% | 210.992,00 |
| 11.09.2024 | 62,57 | 63,13 | 61,45 | 62,97 | -0,13% | 349.272,00 |
| 10.09.2024 | 65,11 | 65,19 | 62,69 | 63,05 | -3,27% | 441.454,00 |
| 09.09.2024 | 65,57 | 66,44 | 65,03 | 65,18 | -0,34% | 231.445,00 |
| 06.09.2024 | 66,53 | 66,97 | 65,35 | 65,40 | -2,05% | 192.522,00 |
| 05.09.2024 | 68,14 | 68,16 | 66,30 | 66,77 | -1,34% | 237.833,00 |
| 04.09.2024 | 66,02 | 67,80 | 66,02 | 67,68 | 2,14% | 249.758,00 |
| 03.09.2024 | 66,42 | 67,32 | 66,03 | 66,26 | -1,09% | 325.521,00 |
| 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% | 206.430,00 |
| 28.08.2024 | 66,42 | 67,86 | 66,07 | 67,42 | 1,35% | 306.564,00 |
| 27.08.2024 | 66,10 | 67,16 | 65,89 | 66,52 | -0,08% | 279.804,00 |
| 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% | 263.655,00 |
| 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% | 222.062,00 |
| 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% | 231.230,00 |
| 14.08.2024 | 65,98 | 66,22 | 64,72 | 65,77 | 0,17% | 290.729,00 |
| 13.08.2024 | 66,24 | 67,05 | 65,00 | 65,66 | -1,43% | 424.182,00 |
| 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% | 1.459.054,00 |
| 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% | 634.658,00 |
| 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% | 234.723,00 |
| 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% | 270.270,00 |
| 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% | 237.238,00 |
| 24.07.2024 | 69,62 | 70,06 | 68,29 | 68,32 | -2,18% | 205.257,00 |
| 23.07.2024 | 68,42 | 70,46 | 68,42 | 69,84 | 0,75% | 259.058,00 |
| 22.07.2024 | 67,64 | 69,57 | 66,40 | 69,32 | 3,14% | 256.235,00 |
| 19.07.2024 | 67,55 | 68,35 | 66,65 | 67,21 | -0,67% | 166.899,00 |
| 18.07.2024 | 67,64 | 69,88 | 67,06 | 67,66 | -0,31% | 254.513,00 |
| 17.07.2024 | 66,18 | 68,26 | 66,18 | 67,87 | 1,51% | 369.487,00 |
| 16.07.2024 | 64,05 | 66,97 | 64,05 | 66,86 | 5,47% | 313.731,00 |
| 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% | 266.228,00 |
| 10.07.2024 | 60,01 | 60,95 | 59,71 | 60,91 | 2,10% | 269.508,00 |
| 09.07.2024 | 61,50 | 61,94 | 59,66 | 59,66 | -3,37% | 300.732,00 |
| 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% | 234.806,00 |