79,850$
-1,95%
Echtzeit-Aktienkurs Acushnet Holdings Corp.
Bid:
Ask:
Aktienkurse zur Acushnet Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 77,72 | 78,53 | 77,09 | 77,33 | -1,35% | 252.079,00 |
| 30.10.2025 | 77,80 | 79,45 | 77,78 | 78,39 | -0,75% | 326.303,00 |
| 29.10.2025 | 79,88 | 81,44 | 78,61 | 78,98 | -2,48% | 318.842,00 |
| 28.10.2025 | 81,93 | 82,37 | 80,60 | 80,99 | -1,28% | 221.498,00 |
| 27.10.2025 | 82,33 | 83,18 | 81,66 | 82,04 | 0,37% | 219.408,00 |
| 24.10.2025 | 82,14 | 82,84 | 81,65 | 81,74 | 0,55% | 311.983,00 |
| 23.10.2025 | 79,83 | 81,40 | 79,32 | 81,29 | 2,26% | 184.409,00 |
| 22.10.2025 | 80,12 | 80,83 | 78,93 | 79,49 | -0,44% | 254.086,00 |
| 21.10.2025 | 77,37 | 80,44 | 77,37 | 79,84 | 1,18% | 238.963,00 |
| 20.10.2025 | 79,34 | 81,21 | 78,87 | 78,91 | -1,96% | 205.369,00 |
| 17.10.2025 | 80,22 | 81,19 | 79,70 | 80,49 | 0,25% | 179.042,00 |
| 16.10.2025 | 82,10 | 82,10 | 80,20 | 80,29 | -1,07% | 251.792,00 |
| 15.10.2025 | 81,80 | 82,60 | 80,45 | 81,16 | -0,02% | 309.109,00 |
| 14.10.2025 | 78,74 | 82,56 | 78,74 | 81,18 | 1,73% | 301.889,00 |
| 13.10.2025 | 78,77 | 80,18 | 78,42 | 79,80 | 2,39% | 269.519,00 |
| 10.10.2025 | 80,99 | 81,05 | 77,78 | 77,94 | -3,40% | 323.203,00 |
| 09.10.2025 | 81,61 | 81,98 | 79,51 | 80,68 | -1,41% | 507.340,00 |
| 08.10.2025 | 80,44 | 82,10 | 79,74 | 81,83 | 1,93% | 418.844,00 |
| 07.10.2025 | 80,97 | 81,76 | 80,10 | 80,28 | -0,82% | 303.206,00 |
| 06.10.2025 | 80,78 | 81,34 | 79,95 | 80,94 | 0,71% | 282.770,00 |
| 02.10.2025 | 79,38 | 80,99 | 79,38 | 80,37 | 0,54% | 295.072,00 |
| 01.10.2025 | 77,38 | 79,94 | 77,38 | 79,94 | 1,85% | 396.122,00 |
| 30.09.2025 | 77,32 | 78,63 | 77,16 | 78,49 | 1,57% | 419.719,00 |
| 29.09.2025 | 76,54 | 77,48 | 75,93 | 77,28 | 0,65% | 301.308,00 |
| 26.09.2025 | 75,59 | 77,49 | 75,02 | 76,78 | 1,88% | 320.608,00 |
| 25.09.2025 | 73,99 | 75,36 | 73,09 | 75,36 | 0,86% | 457.055,00 |
| 24.09.2025 | 74,09 | 75,08 | 74,09 | 74,72 | 0,34% | 236.657,00 |
| 23.09.2025 | 74,63 | 75,67 | 73,94 | 74,47 | -0,08% | 227.294,00 |
| 22.09.2025 | 74,62 | 75,09 | 74,34 | 74,53 | 0,07% | 258.670,00 |
| 19.09.2025 | 74,90 | 76,02 | 74,48 | 74,48 | -1,47% | 548.738,00 |
| 18.09.2025 | 74,45 | 75,70 | 73,51 | 75,59 | 2,29% | 277.460,00 |
| 17.09.2025 | 74,67 | 75,95 | 73,69 | 73,90 | -1,00% | 207.927,00 |
| 16.09.2025 | 74,85 | 75,29 | 73,93 | 74,65 | -0,09% | 238.393,00 |
| 15.09.2025 | 75,10 | 75,34 | 74,06 | 74,72 | 0,04% | 162.996,00 |
| 12.09.2025 | 75,36 | 75,74 | 73,81 | 74,69 | -2,07% | 293.361,00 |
| 11.09.2025 | 74,84 | 76,38 | 74,66 | 76,27 | 2,46% | 202.930,00 |
| 10.09.2025 | 75,35 | 75,37 | 74,11 | 74,44 | -1,72% | 279.556,00 |
| 09.09.2025 | 76,71 | 76,87 | 75,07 | 75,74 | -2,04% | 586.630,00 |
| 08.09.2025 | 76,75 | 77,65 | 75,41 | 77,32 | 1,01% | 272.428,00 |
| 05.09.2025 | 75,92 | 76,57 | 75,27 | 76,55 | 0,47% | 280.202,00 |
| 04.09.2025 | 74,91 | 76,19 | 74,22 | 76,19 | 2,27% | 360.352,00 |
| 03.09.2025 | 74,87 | 75,69 | 74,21 | 74,50 | -0,60% | 345.528,00 |
| 02.09.2025 | 75,92 | 76,62 | 74,81 | 74,95 | -2,22% | 343.969,00 |
| 29.08.2025 | 77,23 | 77,98 | 75,65 | 76,65 | -0,39% | 1.047.940,00 |
| 28.08.2025 | 78,03 | 78,24 | 76,75 | 76,95 | -1,37% | 469.413,00 |
| 27.08.2025 | 80,47 | 80,66 | 77,65 | 78,02 | -2,82% | 342.371,00 |
| 26.08.2025 | 79,85 | 80,89 | 79,13 | 80,28 | 1,30% | 344.967,00 |
| 25.08.2025 | 79,28 | 79,91 | 78,89 | 79,25 | -0,31% | 245.903,00 |
| 22.08.2025 | 77,54 | 80,30 | 77,42 | 79,50 | 3,11% | 387.306,00 |
| 21.08.2025 | 77,94 | 78,49 | 77,02 | 77,10 | -1,38% | 374.576,00 |
| 20.08.2025 | 78,37 | 79,17 | 77,79 | 78,18 | -0,23% | 344.633,00 |
| 19.08.2025 | 78,42 | 79,20 | 77,73 | 78,36 | 0,55% | 214.653,00 |
| 18.08.2025 | 78,00 | 78,94 | 77,29 | 77,93 | -0,33% | 299.169,00 |
| 15.08.2025 | 79,46 | 80,33 | 78,00 | 78,19 | -1,23% | 316.345,00 |
| 14.08.2025 | 78,83 | 79,33 | 78,42 | 79,16 | -1,03% | 263.180,00 |
| 13.08.2025 | 76,52 | 80,61 | 76,52 | 79,98 | 4,85% | 439.453,00 |
| 12.08.2025 | 75,87 | 76,90 | 75,11 | 76,28 | 1,87% | 546.780,00 |
| 11.08.2025 | 75,01 | 75,59 | 73,10 | 74,88 | -0,21% | 491.610,00 |
| 08.08.2025 | 78,50 | 79,23 | 74,62 | 75,04 | -2,77% | 710.001,00 |
| 07.08.2025 | 79,82 | 79,84 | 75,13 | 77,18 | -3,16% | 670.214,00 |
| 06.08.2025 | 80,01 | 80,46 | 79,05 | 79,70 | -0,87% | 553.352,00 |
| 05.08.2025 | 80,43 | 80,98 | 79,51 | 80,40 | 0,46% | 420.646,00 |
| 04.08.2025 | 77,78 | 80,30 | 77,71 | 80,03 | 3,41% | 256.545,00 |
| 01.08.2025 | 78,64 | 78,64 | 76,51 | 77,39 | -2,80% | 365.451,00 |
| 31.07.2025 | 80,23 | 80,51 | 79,16 | 79,62 | -1,02% | 319.360,00 |
| 30.07.2025 | 81,51 | 81,86 | 79,78 | 80,44 | -1,19% | 366.379,00 |
| 29.07.2025 | 81,52 | 82,48 | 80,97 | 81,41 | -0,34% | 290.814,00 |
| 28.07.2025 | 82,56 | 83,18 | 81,18 | 81,69 | -0,79% | 315.892,00 |
| 25.07.2025 | 82,54 | 82,99 | 81,99 | 82,34 | 0,21% | 454.827,00 |
| 24.07.2025 | 83,83 | 83,95 | 81,52 | 82,17 | -2,64% | 360.722,00 |
| 23.07.2025 | 83,48 | 84,40 | 82,40 | 84,40 | 2,30% | 445.551,00 |
| 22.07.2025 | 81,31 | 82,88 | 81,12 | 82,50 | 1,98% | 578.633,00 |
| 21.07.2025 | 81,16 | 81,81 | 80,64 | 80,90 | 0,09% | 456.191,00 |
| 18.07.2025 | 81,15 | 81,58 | 80,03 | 80,83 | 0,67% | 301.291,00 |
| 17.07.2025 | 78,49 | 80,70 | 78,13 | 80,29 | 2,71% | 322.827,00 |
| 16.07.2025 | 78,48 | 79,02 | 77,68 | 78,17 | 1,05% | 382.066,00 |
| 15.07.2025 | 78,52 | 78,52 | 77,29 | 77,36 | -1,28% | 295.005,00 |
| 14.07.2025 | 77,82 | 78,51 | 77,29 | 78,36 | 0,44% | 244.200,00 |
| 11.07.2025 | 77,80 | 78,06 | 76,95 | 78,02 | -0,29% | 280.938,00 |
| 10.07.2025 | 77,89 | 79,23 | 77,63 | 78,25 | 0,71% | 326.618,00 |
| 09.07.2025 | 76,85 | 77,84 | 76,20 | 77,70 | 2,56% | 269.919,00 |
| 08.07.2025 | 75,79 | 76,49 | 75,23 | 75,76 | 0,01% | 412.305,00 |
| 07.07.2025 | 75,78 | 76,50 | 75,08 | 75,75 | -0,33% | 450.248,00 |
| 03.07.2025 | 76,68 | 76,68 | 75,20 | 76,00 | -0,89% | 286.757,00 |
| 02.07.2025 | 74,92 | 76,73 | 74,34 | 76,68 | 3,36% | 349.883,00 |
| 01.07.2025 | 72,73 | 75,40 | 72,39 | 74,19 | 1,88% | 438.515,00 |
| 30.06.2025 | 73,66 | 73,66 | 72,06 | 72,82 | -0,68% | 416.859,00 |
| 27.06.2025 | 74,67 | 75,18 | 72,97 | 73,32 | 0,07% | 610.299,00 |
| 26.06.2025 | 72,15 | 73,44 | 71,79 | 73,27 | 2,30% | 342.047,00 |
| 25.06.2025 | 72,91 | 72,93 | 71,56 | 71,62 | -1,93% | 240.338,00 |
| 24.06.2025 | 72,97 | 73,45 | 72,23 | 73,03 | 0,66% | 464.132,00 |