6,710$
-1,90%
Echtzeit-Aktienkurs Callaway Golf Co.
Bid:
Ask:
Aktienkurse zur Callaway Golf Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 5,94 | 6,36 | 5,46 | 5,71 | -8,93% | 7.862.351,00 |
| 04.04.2025 | 5,80 | 6,27 | 5,45 | 6,27 | 4,15% | 4.320.488,00 |
| 03.04.2025 | 6,25 | 6,37 | 5,89 | 6,02 | -10,55% | 2.666.014,00 |
| 02.04.2025 | 6,19 | 6,76 | 6,16 | 6,73 | 6,83% | 1.990.551,00 |
| 01.04.2025 | 6,59 | 6,61 | 6,27 | 6,30 | -4,40% | 1.549.821,00 |
| 31.03.2025 | 6,33 | 6,63 | 6,30 | 6,59 | 0,92% | 2.420.655,00 |
| 28.03.2025 | 6,85 | 6,86 | 6,49 | 6,53 | -5,36% | 1.681.611,00 |
| 27.03.2025 | 6,88 | 6,92 | 6,75 | 6,90 | 1,62% | 1.552.543,00 |
| 26.03.2025 | 6,90 | 6,96 | 6,68 | 6,79 | -0,59% | 1.969.173,00 |
| 25.03.2025 | 6,89 | 6,95 | 6,78 | 6,83 | -1,16% | 2.177.527,00 |
| 24.03.2025 | 6,82 | 6,97 | 6,78 | 6,91 | 2,37% | 2.596.954,00 |
| 21.03.2025 | 6,49 | 6,91 | 6,41 | 6,75 | 2,12% | 3.996.596,00 |
| 20.03.2025 | 6,48 | 6,75 | 6,33 | 6,61 | 2,01% | 2.287.342,00 |
| 19.03.2025 | 6,27 | 6,53 | 6,21 | 6,48 | 4,01% | 2.159.746,00 |
| 18.03.2025 | 6,38 | 6,38 | 6,05 | 6,23 | -2,20% | 2.469.264,00 |
| 17.03.2025 | 6,17 | 6,46 | 6,13 | 6,37 | 3,24% | 2.968.901,00 |
| 14.03.2025 | 6,30 | 6,34 | 6,02 | 6,17 | 0,00% | 2.239.671,00 |
| 13.03.2025 | 6,17 | 6,42 | 6,04 | 6,17 | 0,49% | 2.740.369,00 |
| 12.03.2025 | 5,75 | 6,16 | 5,65 | 6,14 | 8,29% | 3.365.762,00 |
| 11.03.2025 | 6,04 | 6,07 | 5,59 | 5,67 | -5,18% | 3.432.025,00 |
| 10.03.2025 | 6,23 | 6,36 | 5,96 | 5,98 | -5,23% | 3.173.998,00 |
| 07.03.2025 | 6,13 | 6,37 | 6,06 | 6,31 | 3,27% | 5.132.059,00 |
| 06.03.2025 | 6,15 | 6,42 | 6,09 | 6,11 | -1,45% | 6.266.404,00 |
| 05.03.2025 | 6,13 | 6,22 | 5,90 | 6,20 | 1,81% | 5.007.337,00 |
| 04.03.2025 | 6,10 | 6,16 | 5,95 | 6,09 | -1,93% | 3.390.715,00 |
| 03.03.2025 | 6,57 | 6,58 | 6,12 | 6,21 | -4,90% | 3.688.316,00 |
| 28.02.2025 | 6,49 | 6,66 | 6,41 | 6,53 | 0,15% | 3.110.196,00 |
| 27.02.2025 | 6,81 | 6,89 | 6,50 | 6,52 | -4,12% | 3.317.125,00 |
| 26.02.2025 | 6,70 | 6,90 | 6,56 | 6,80 | 1,80% | 5.292.868,00 |
| 25.02.2025 | 6,41 | 6,95 | 6,11 | 6,68 | -0,30% | 6.861.226,00 |
| 24.02.2025 | 7,08 | 7,13 | 6,68 | 6,70 | -4,42% | 5.469.749,00 |
| 21.02.2025 | 7,38 | 7,44 | 6,98 | 7,01 | -3,04% | 2.685.199,00 |
| 20.02.2025 | 7,35 | 7,46 | 7,22 | 7,23 | -1,63% | 1.913.920,00 |
| 19.02.2025 | 7,40 | 7,52 | 7,32 | 7,35 | -1,61% | 1.752.746,00 |
| 18.02.2025 | 7,29 | 7,54 | 7,18 | 7,47 | 2,75% | 2.651.229,00 |
| 14.02.2025 | 7,73 | 7,83 | 7,19 | 7,27 | -4,09% | 2.795.396,00 |
| 13.02.2025 | 7,36 | 7,59 | 7,13 | 7,58 | 4,55% | 3.474.417,00 |
| 12.02.2025 | 7,51 | 7,51 | 7,24 | 7,25 | -4,48% | 3.161.611,00 |
| 11.02.2025 | 7,28 | 7,61 | 7,16 | 7,59 | 3,97% | 2.198.516,00 |
| 10.02.2025 | 7,66 | 7,66 | 7,29 | 7,30 | -3,69% | 2.920.025,00 |
| 07.02.2025 | 7,99 | 8,00 | 7,58 | 7,58 | -5,25% | 2.229.896,00 |
| 06.02.2025 | 8,09 | 8,29 | 7,95 | 8,00 | -1,11% | 1.697.271,00 |
| 05.02.2025 | 8,15 | 8,19 | 7,94 | 8,09 | 0,62% | 1.914.697,00 |
| 04.02.2025 | 7,76 | 8,04 | 7,65 | 8,04 | 3,21% | 2.790.249,00 |
| 03.02.2025 | 7,60 | 8,01 | 7,60 | 7,79 | -0,89% | 3.288.603,00 |
| 31.01.2025 | 8,14 | 8,17 | 7,77 | 7,86 | -3,68% | 2.833.455,00 |
| 30.01.2025 | 8,06 | 8,33 | 7,98 | 8,16 | 2,26% | 2.757.139,00 |
| 29.01.2025 | 8,22 | 8,32 | 7,95 | 7,98 | -2,68% | 2.610.958,00 |
| 28.01.2025 | 8,01 | 8,25 | 7,89 | 8,20 | 1,74% | 3.192.513,00 |
| 27.01.2025 | 8,03 | 8,31 | 7,85 | 8,06 | 0,50% | 2.661.932,00 |
| 24.01.2025 | 8,08 | 8,14 | 7,95 | 8,02 | -0,74% | 2.056.228,00 |
| 23.01.2025 | 8,29 | 8,29 | 7,91 | 8,08 | -3,58% | 2.886.700,00 |
| 22.01.2025 | 8,55 | 8,56 | 8,27 | 8,38 | -2,33% | 2.543.908,00 |
| 21.01.2025 | 8,12 | 8,61 | 8,00 | 8,58 | 6,45% | 2.841.876,00 |
| 17.01.2025 | 8,25 | 8,28 | 8,03 | 8,06 | -0,37% | 1.597.260,00 |
| 16.01.2025 | 8,07 | 8,48 | 7,95 | 8,09 | -0,49% | 2.656.135,00 |
| 15.01.2025 | 8,44 | 8,45 | 8,03 | 8,13 | -0,12% | 2.902.805,00 |
| 14.01.2025 | 8,36 | 8,49 | 7,95 | 8,14 | -2,05% | 2.945.073,00 |
| 13.01.2025 | 8,40 | 8,47 | 8,19 | 8,31 | -1,54% | 2.394.726,00 |
| 10.01.2025 | 8,55 | 8,65 | 8,38 | 8,44 | -2,31% | 2.163.382,00 |
| 08.01.2025 | 8,78 | 8,81 | 8,41 | 8,64 | -3,14% | 2.046.182,00 |
| 07.01.2025 | 9,05 | 9,16 | 8,80 | 8,92 | -1,44% | 2.007.693,00 |
| 06.01.2025 | 9,61 | 9,70 | 8,90 | 9,05 | -3,52% | 4.102.824,00 |
| 03.01.2025 | 9,05 | 9,42 | 8,78 | 9,38 | 4,22% | 3.991.600,00 |
| 02.01.2025 | 8,64 | 9,30 | 8,64 | 9,00 | 14,50% | 8.250.294,00 |
| 31.12.2024 | 7,75 | 7,99 | 7,66 | 7,86 | 2,48% | 2.144.960,00 |
| 30.12.2024 | 7,62 | 7,77 | 7,47 | 7,67 | -0,65% | 2.007.025,00 |
| 27.12.2024 | 7,95 | 8,02 | 7,68 | 7,72 | -3,74% | 2.133.667,00 |
| 26.12.2024 | 7,72 | 8,04 | 7,68 | 8,02 | 2,82% | 2.068.504,00 |
| 24.12.2024 | 7,76 | 7,82 | 7,62 | 7,80 | 0,39% | 1.145.986,00 |
| 23.12.2024 | 7,45 | 7,79 | 7,40 | 7,77 | 4,30% | 2.872.555,00 |
| 20.12.2024 | 7,23 | 7,61 | 7,22 | 7,45 | 2,19% | 5.537.439,00 |
| 19.12.2024 | 7,61 | 7,72 | 7,25 | 7,29 | -3,06% | 2.398.554,00 |
| 18.12.2024 | 8,05 | 8,20 | 7,52 | 7,52 | -6,23% | 3.007.654,00 |
| 17.12.2024 | 7,95 | 8,05 | 7,73 | 8,02 | 1,01% | 2.488.892,00 |
| 16.12.2024 | 7,90 | 8,17 | 7,80 | 7,94 | 0,25% | 2.875.831,00 |
| 13.12.2024 | 7,95 | 8,03 | 7,76 | 7,92 | -1,12% | 2.002.887,00 |
| 12.12.2024 | 8,20 | 8,23 | 7,98 | 8,01 | -3,03% | 1.578.637,00 |
| 11.12.2024 | 8,30 | 8,48 | 8,18 | 8,26 | 0,98% | 2.028.443,00 |
| 10.12.2024 | 8,35 | 8,37 | 8,08 | 8,18 | -1,45% | 1.697.828,00 |
| 09.12.2024 | 8,08 | 8,50 | 8,08 | 8,30 | 3,49% | 2.570.970,00 |
| 06.12.2024 | 8,15 | 8,25 | 7,93 | 8,02 | -0,50% | 2.283.436,00 |
| 05.12.2024 | 8,26 | 8,34 | 8,02 | 8,06 | -2,66% | 2.196.872,00 |
| 04.12.2024 | 8,17 | 8,33 | 8,11 | 8,28 | 0,85% | 2.112.008,00 |
| 03.12.2024 | 8,58 | 8,58 | 8,18 | 8,21 | -4,09% | 2.467.273,00 |
| 02.12.2024 | 8,35 | 8,68 | 8,25 | 8,56 | 1,66% | 1.939.282,00 |
| 29.11.2024 | 8,34 | 8,44 | 8,28 | 8,42 | 1,45% | 914.430,00 |