65,880$
-2,17%
Echtzeit-Aktienkurs Acushnet Holdings Corp.
Bid:
Ask:
Aktienkurse zur Acushnet Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 67,49 | 67,87 | 65,38 | 65,88 | -2,17% | 342.233,00 |
| 28.01.2025 | 67,87 | 68,21 | 66,89 | 67,34 | -1,58% | 293.086,00 |
| 27.01.2025 | 67,72 | 68,82 | 66,59 | 68,42 | 1,94% | 661.834,00 |
| 24.01.2025 | 68,10 | 68,48 | 66,72 | 67,12 | -1,31% | 485.694,00 |
| 23.01.2025 | 68,00 | 69,63 | 65,86 | 68,01 | -8,83% | 872.589,00 |
| 22.01.2025 | 75,73 | 76,65 | 74,24 | 74,60 | -1,56% | 425.375,00 |
| 21.01.2025 | 74,41 | 76,02 | 74,01 | 75,78 | 2,78% | 215.732,00 |
| 17.01.2025 | 74,30 | 74,66 | 73,44 | 73,73 | 0,10% | 154.527,00 |
| 16.01.2025 | 73,09 | 74,17 | 72,60 | 73,66 | 0,89% | 147.167,00 |
| 15.01.2025 | 73,80 | 73,82 | 72,81 | 73,01 | 0,70% | 173.163,00 |
| 14.01.2025 | 72,06 | 72,85 | 71,56 | 72,50 | 1,09% | 161.474,00 |
| 13.01.2025 | 70,82 | 71,76 | 70,41 | 71,72 | 0,35% | 208.720,00 |
| 10.01.2025 | 71,08 | 73,26 | 71,08 | 71,47 | -1,37% | 317.482,00 |
| 08.01.2025 | 70,76 | 72,93 | 70,70 | 72,46 | 1,39% | 303.167,00 |
| 07.01.2025 | 71,49 | 71,98 | 70,83 | 71,47 | 0,11% | 204.180,00 |
| 06.01.2025 | 72,22 | 72,98 | 71,36 | 71,39 | -0,72% | 180.905,00 |
| 03.01.2025 | 72,04 | 72,90 | 71,79 | 71,91 | -0,03% | 187.195,00 |
| 02.01.2025 | 72,01 | 72,81 | 70,88 | 71,93 | 1,20% | 280.418,00 |
| 31.12.2024 | 70,73 | 72,08 | 70,52 | 71,08 | 1,18% | 284.253,00 |
| 30.12.2024 | 70,41 | 70,64 | 69,25 | 70,25 | -0,62% | 141.587,00 |
| 27.12.2024 | 70,99 | 71,58 | 70,07 | 70,69 | -1,12% | 120.285,00 |
| 26.12.2024 | 70,30 | 71,61 | 70,25 | 71,49 | 1,06% | 109.460,00 |
| 24.12.2024 | 70,51 | 71,31 | 70,19 | 70,74 | 0,41% | 114.799,00 |
| 23.12.2024 | 69,66 | 70,52 | 69,06 | 70,45 | 0,76% | 252.777,00 |
| 20.12.2024 | 69,18 | 70,89 | 68,50 | 69,92 | 0,97% | 577.614,00 |
| 19.12.2024 | 71,10 | 71,10 | 68,99 | 69,25 | -1,24% | 283.712,00 |
| 18.12.2024 | 73,62 | 73,62 | 69,99 | 70,12 | -4,34% | 243.657,00 |
| 17.12.2024 | 72,75 | 74,24 | 72,29 | 73,30 | 0,18% | 435.720,00 |
| 16.12.2024 | 73,46 | 74,27 | 73,04 | 73,17 | -0,57% | 236.758,00 |
| 13.12.2024 | 73,30 | 74,31 | 73,09 | 73,59 | 0,30% | 340.452,00 |
| 12.12.2024 | 75,23 | 75,34 | 73,15 | 73,37 | -2,85% | 245.098,00 |
| 11.12.2024 | 76,35 | 76,59 | 74,99 | 75,52 | -0,16% | 470.164,00 |
| 10.12.2024 | 74,86 | 76,32 | 74,58 | 75,64 | 0,32% | 211.762,00 |
| 09.12.2024 | 75,17 | 76,11 | 74,80 | 75,40 | 1,60% | 314.027,00 |
| 06.12.2024 | 74,81 | 75,56 | 73,63 | 74,21 | -0,75% | 233.668,00 |
| 05.12.2024 | 75,27 | 75,45 | 73,74 | 74,77 | -0,40% | 332.989,00 |
| 04.12.2024 | 73,42 | 75,71 | 72,75 | 75,07 | 2,33% | 251.331,00 |
| 03.12.2024 | 74,12 | 74,17 | 73,16 | 73,36 | -0,16% | 151.937,00 |
| 02.12.2024 | 73,09 | 74,81 | 72,61 | 73,48 | 0,51% | 265.659,00 |
| 29.11.2024 | 73,41 | 74,08 | 73,01 | 73,11 | 0,26% | 108.063,00 |
| 27.11.2024 | 73,71 | 74,55 | 72,64 | 72,92 | -1,27% | 176.102,00 |
| 26.11.2024 | 73,64 | 74,21 | 72,85 | 73,86 | -0,47% | 235.614,00 |
| 25.11.2024 | 72,41 | 74,61 | 72,40 | 74,21 | 3,13% | 235.930,00 |
| 22.11.2024 | 71,75 | 72,66 | 71,28 | 71,96 | 4,14% | 159.735,00 |
| 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 |