9,560$
-2,05%
Echtzeit-Aktienkurs Callaway Golf Co.
Bid:
Ask:
Aktienkurse zur Callaway Golf Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 9,81 | 9,81 | 9,42 | 9,56 | -2,05% | 1.991.106,00 |
| 28.08.2025 | 9,87 | 9,94 | 9,45 | 9,76 | -0,41% | 2.234.555,00 |
| 27.08.2025 | 9,85 | 9,94 | 9,76 | 9,80 | -0,91% | 2.365.850,00 |
| 26.08.2025 | 9,59 | 10,08 | 9,59 | 9,89 | 2,17% | 2.826.310,00 |
| 25.08.2025 | 9,61 | 9,77 | 9,53 | 9,68 | -0,82% | 1.856.514,00 |
| 22.08.2025 | 9,40 | 9,88 | 9,30 | 9,76 | 5,06% | 2.386.150,00 |
| 21.08.2025 | 9,27 | 9,43 | 9,12 | 9,29 | -1,06% | 2.121.778,00 |
| 20.08.2025 | 9,70 | 9,74 | 9,35 | 9,39 | -3,40% | 2.283.051,00 |
| 19.08.2025 | 9,75 | 10,04 | 9,62 | 9,72 | -0,92% | 2.362.567,00 |
| 18.08.2025 | 9,87 | 9,97 | 9,64 | 9,81 | -0,51% | 2.923.703,00 |
| 15.08.2025 | 9,95 | 10,11 | 9,71 | 9,86 | -0,20% | 2.526.604,00 |
| 14.08.2025 | 9,32 | 9,90 | 9,32 | 9,88 | 2,07% | 3.301.735,00 |
| 13.08.2025 | 8,78 | 9,73 | 8,71 | 9,68 | 10,88% | 3.818.759,00 |
| 12.08.2025 | 8,30 | 8,78 | 8,21 | 8,73 | 6,46% | 2.704.322,00 |
| 11.08.2025 | 8,65 | 8,72 | 8,00 | 8,20 | -4,65% | 2.916.545,00 |
| 08.08.2025 | 9,82 | 9,82 | 8,56 | 8,60 | -10,04% | 3.342.514,00 |
| 07.08.2025 | 9,71 | 10,24 | 9,18 | 9,56 | 8,76% | 6.423.652,00 |
| 06.08.2025 | 9,10 | 9,13 | 8,47 | 8,79 | -2,22% | 3.947.574,00 |
| 05.08.2025 | 8,69 | 9,16 | 8,63 | 8,99 | 4,78% | 3.317.267,00 |
| 04.08.2025 | 8,20 | 8,69 | 8,17 | 8,58 | 5,67% | 2.229.482,00 |
| 01.08.2025 | 8,71 | 9,12 | 8,06 | 8,12 | -12,22% | 5.344.252,00 |
| 31.07.2025 | 9,24 | 9,43 | 9,01 | 9,25 | -0,54% | 2.651.134,00 |
| 30.07.2025 | 9,63 | 9,73 | 9,20 | 9,30 | -3,43% | 2.474.807,00 |
| 29.07.2025 | 9,85 | 9,86 | 9,50 | 9,63 | -1,73% | 2.181.715,00 |
| 28.07.2025 | 9,94 | 10,00 | 9,74 | 9,80 | -0,91% | 1.877.800,00 |
| 25.07.2025 | 9,86 | 9,98 | 9,70 | 9,89 | 1,96% | 3.244.668,00 |
| 24.07.2025 | 9,92 | 10,05 | 9,63 | 9,70 | -2,90% | 3.303.112,00 |
| 23.07.2025 | 9,74 | 9,99 | 9,67 | 9,99 | 3,52% | 3.477.586,00 |
| 22.07.2025 | 9,40 | 9,67 | 9,32 | 9,65 | 4,10% | 2.634.800,00 |
| 21.07.2025 | 9,27 | 9,33 | 9,11 | 9,27 | 0,32% | 2.081.724,00 |
| 18.07.2025 | 9,56 | 9,80 | 9,22 | 9,24 | -1,70% | 2.908.063,00 |
| 17.07.2025 | 8,87 | 9,48 | 8,83 | 9,40 | 6,21% | 2.371.859,00 |
| 16.07.2025 | 8,86 | 8,91 | 8,67 | 8,85 | 0,80% | 1.582.870,00 |
| 15.07.2025 | 9,03 | 9,09 | 8,77 | 8,78 | -2,23% | 1.472.515,00 |
| 14.07.2025 | 8,91 | 9,09 | 8,83 | 8,98 | 1,35% | 2.497.832,00 |
| 11.07.2025 | 8,93 | 9,05 | 8,70 | 8,86 | -2,64% | 3.532.748,00 |
| 10.07.2025 | 8,83 | 9,16 | 8,75 | 9,10 | 3,06% | 2.115.723,00 |
| 09.07.2025 | 8,81 | 8,87 | 8,50 | 8,83 | 1,03% | 1.995.734,00 |
| 08.07.2025 | 8,70 | 8,97 | 8,56 | 8,74 | 1,16% | 2.872.495,00 |
| 07.07.2025 | 8,94 | 8,99 | 8,57 | 8,64 | -4,85% | 2.424.194,00 |
| 03.07.2025 | 9,22 | 9,38 | 9,01 | 9,08 | -1,63% | 1.745.816,00 |
| 02.07.2025 | 8,70 | 9,27 | 8,69 | 9,23 | 6,46% | 2.920.281,00 |
| 01.07.2025 | 7,98 | 8,87 | 7,93 | 8,67 | 7,70% | 3.502.417,00 |
| 30.06.2025 | 8,13 | 8,17 | 8,00 | 8,05 | -0,74% | 2.144.079,00 |
| 27.06.2025 | 8,09 | 8,19 | 7,98 | 8,11 | 1,50% | 3.323.413,00 |
| 26.06.2025 | 8,01 | 8,05 | 7,84 | 7,99 | 1,40% | 2.449.261,00 |
| 25.06.2025 | 8,10 | 8,15 | 7,85 | 7,88 | -2,84% | 2.191.697,00 |
| 24.06.2025 | 8,40 | 8,50 | 8,10 | 8,11 | -3,57% | 2.090.484,00 |
| 23.06.2025 | 8,24 | 8,48 | 8,07 | 8,41 | 1,20% | 2.246.026,00 |
| 20.06.2025 | 8,44 | 8,53 | 8,26 | 8,31 | -0,60% | 2.660.322,00 |
| 18.06.2025 | 8,36 | 8,61 | 8,28 | 8,36 | -0,48% | 2.652.597,00 |
| 17.06.2025 | 8,24 | 8,45 | 8,16 | 8,40 | -0,12% | 3.138.529,00 |
| 16.06.2025 | 8,00 | 8,48 | 7,73 | 8,41 | 8,66% | 4.110.958,00 |
| 13.06.2025 | 7,76 | 8,07 | 7,64 | 7,74 | -2,03% | 2.787.381,00 |
| 12.06.2025 | 7,71 | 8,07 | 7,65 | 7,90 | 1,15% | 2.812.383,00 |
| 11.06.2025 | 7,80 | 7,88 | 7,69 | 7,81 | 1,43% | 2.443.466,00 |
| 10.06.2025 | 7,44 | 7,90 | 7,43 | 7,70 | 4,19% | 4.511.149,00 |
| 09.06.2025 | 6,84 | 7,49 | 6,81 | 7,39 | 14,93% | 3.894.064,00 |
| 06.06.2025 | 6,52 | 6,62 | 6,39 | 6,43 | -0,16% | 1.936.993,00 |
| 05.06.2025 | 6,49 | 6,54 | 6,36 | 6,44 | -1,38% | 2.302.307,00 |
| 04.06.2025 | 6,19 | 6,59 | 6,10 | 6,53 | 5,83% | 2.620.022,00 |
| 03.06.2025 | 5,96 | 6,19 | 5,87 | 6,17 | 3,52% | 2.804.082,00 |
| 02.06.2025 | 6,29 | 6,33 | 5,95 | 5,96 | -5,99% | 3.006.151,00 |
| 30.05.2025 | 6,35 | 6,45 | 6,23 | 6,34 | -1,09% | 2.136.469,00 |
| 29.05.2025 | 6,24 | 6,42 | 6,21 | 6,41 | 3,39% | 2.178.177,00 |
| 28.05.2025 | 6,39 | 6,41 | 6,19 | 6,20 | -2,97% | 2.127.244,00 |
| 27.05.2025 | 6,39 | 6,45 | 6,26 | 6,39 | 2,24% | 2.400.686,00 |
| 23.05.2025 | 6,11 | 6,27 | 6,08 | 6,25 | -1,26% | 1.868.064,00 |
| 22.05.2025 | 6,20 | 6,40 | 6,11 | 6,33 | 1,77% | 2.275.864,00 |
| 21.05.2025 | 6,64 | 6,68 | 6,20 | 6,22 | -8,26% | 3.178.863,00 |
| 20.05.2025 | 6,58 | 6,92 | 6,55 | 6,78 | 3,20% | 2.756.501,00 |
| 19.05.2025 | 6,80 | 6,89 | 6,57 | 6,57 | -6,14% | 2.561.152,00 |
| 16.05.2025 | 6,85 | 7,07 | 6,75 | 7,00 | 5,74% | 3.436.325,00 |
| 15.05.2025 | 6,52 | 6,77 | 6,51 | 6,62 | 0,61% | 2.500.091,00 |
| 14.05.2025 | 6,56 | 6,60 | 6,19 | 6,58 | 0,46% | 4.174.363,00 |
| 13.05.2025 | 7,80 | 7,81 | 6,54 | 6,55 | -17,09% | 7.291.400,00 |
| 12.05.2025 | 7,63 | 8,05 | 7,57 | 7,90 | 7,63% | 4.636.078,00 |
| 09.05.2025 | 7,13 | 7,42 | 7,07 | 7,34 | 2,23% | 2.072.094,00 |
| 08.05.2025 | 7,09 | 7,29 | 6,93 | 7,18 | 3,01% | 2.978.833,00 |
| 07.05.2025 | 6,89 | 7,04 | 6,85 | 6,97 | 1,46% | 2.146.692,00 |
| 06.05.2025 | 6,72 | 6,89 | 6,67 | 6,87 | 0,88% | 1.587.252,00 |
| 05.05.2025 | 6,72 | 6,95 | 6,72 | 6,81 | -0,58% | 1.667.363,00 |
| 02.05.2025 | 6,72 | 6,90 | 6,65 | 6,85 | 2,85% | 1.830.478,00 |
| 01.05.2025 | 6,67 | 6,78 | 6,57 | 6,66 | 0,76% | 1.853.869,00 |
| 30.04.2025 | 6,52 | 6,65 | 6,35 | 6,61 | -1,78% | 2.266.139,00 |
| 29.04.2025 | 6,73 | 6,80 | 6,60 | 6,73 | -0,88% | 2.250.090,00 |
| 28.04.2025 | 6,70 | 6,87 | 6,67 | 6,79 | 1,19% | 2.001.503,00 |
| 25.04.2025 | 6,76 | 6,77 | 6,56 | 6,71 | -1,90% | 1.343.642,00 |
| 24.04.2025 | 6,64 | 6,89 | 6,63 | 6,84 | 3,64% | 1.790.089,00 |
| 23.04.2025 | 6,84 | 6,89 | 6,46 | 6,60 | 0,61% | 2.481.458,00 |
| 22.04.2025 | 6,42 | 6,60 | 6,31 | 6,56 | 2,82% | 2.290.542,00 |
| 21.04.2025 | 6,14 | 6,40 | 6,00 | 6,38 | 3,07% | 2.614.647,00 |
| 17.04.2025 | 6,10 | 6,21 | 6,05 | 6,19 | 0,65% | 2.688.784,00 |
| 16.04.2025 | 6,18 | 6,37 | 6,09 | 6,15 | -0,81% | 2.308.973,00 |
| 15.04.2025 | 6,25 | 6,43 | 6,14 | 6,20 | -1,90% | 2.088.458,00 |
| 14.04.2025 | 6,42 | 6,50 | 6,16 | 6,32 | 0,80% | 2.503.670,00 |
| 11.04.2025 | 6,24 | 6,28 | 5,81 | 6,27 | 0,00% | 4.209.273,00 |
| 10.04.2025 | 6,34 | 6,45 | 5,99 | 6,27 | -1,10% | 3.544.281,00 |
| 09.04.2025 | 5,56 | 6,53 | 5,48 | 6,34 | 13,82% | 5.340.791,00 |
| 08.04.2025 | 5,71 | 6,06 | 5,42 | 5,57 | -2,45% | 5.448.564,00 |