8,150$
-4,12%
Echtzeit-Aktienkurs Callaway Golf Co.
Bid:
Ask:
Aktienkurse zur Callaway Golf Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 8,42 | 8,49 | 8,08 | 8,15 | -4,12% | 2.275.042,00 |
| 19.11.2024 | 8,12 | 8,64 | 7,96 | 8,50 | 4,17% | 3.213.066,00 |
| 18.11.2024 | 8,50 | 8,60 | 8,16 | 8,16 | -4,45% | 2.500.146,00 |
| 15.11.2024 | 8,42 | 8,60 | 8,23 | 8,54 | 1,67% | 2.565.096,00 |
| 14.11.2024 | 8,60 | 8,96 | 8,30 | 8,40 | -1,98% | 2.883.971,00 |
| 13.11.2024 | 9,69 | 9,99 | 8,54 | 8,57 | -9,22% | 6.785.456,00 |
| 12.11.2024 | 9,66 | 9,68 | 9,31 | 9,44 | -2,28% | 3.054.281,00 |
| 11.11.2024 | 9,76 | 9,89 | 9,53 | 9,66 | 0,31% | 2.398.464,00 |
| 08.11.2024 | 9,68 | 9,71 | 9,41 | 9,63 | -1,23% | 2.272.129,00 |
| 07.11.2024 | 9,70 | 10,08 | 9,56 | 9,75 | 0,62% | 2.523.270,00 |
| 06.11.2024 | 10,69 | 10,74 | 9,67 | 9,69 | -3,68% | 2.211.884,00 |
| 05.11.2024 | 9,85 | 10,21 | 9,79 | 10,06 | 1,41% | 1.659.820,00 |
| 04.11.2024 | 9,79 | 10,11 | 9,74 | 9,92 | 1,33% | 2.186.115,00 |
| 01.11.2024 | 9,80 | 10,04 | 9,74 | 9,79 | 0,82% | 2.093.488,00 |
| 31.10.2024 | 9,79 | 9,92 | 9,66 | 9,71 | -0,82% | 1.861.346,00 |
| 30.10.2024 | 9,74 | 9,98 | 9,60 | 9,79 | -0,41% | 1.881.819,00 |
| 29.10.2024 | 9,87 | 10,00 | 9,79 | 9,83 | -1,50% | 1.897.003,00 |
| 28.10.2024 | 9,91 | 10,09 | 9,84 | 9,98 | 1,73% | 2.471.816,00 |
| 25.10.2024 | 9,92 | 10,15 | 9,73 | 9,81 | 0,41% | 1.465.575,00 |
| 24.10.2024 | 10,18 | 10,19 | 9,66 | 9,77 | -3,55% | 2.706.262,00 |
| 23.10.2024 | 10,34 | 10,44 | 10,12 | 10,13 | -2,50% | 1.623.749,00 |
| 22.10.2024 | 10,35 | 10,40 | 10,24 | 10,39 | -0,10% | 1.291.005,00 |
| 21.10.2024 | 10,56 | 10,61 | 10,25 | 10,40 | -2,44% | 2.645.299,00 |
| 18.10.2024 | 11,03 | 11,09 | 10,66 | 10,66 | -3,09% | 1.567.748,00 |
| 17.10.2024 | 10,69 | 11,09 | 10,48 | 11,00 | 1,57% | 2.081.640,00 |
| 16.10.2024 | 10,57 | 10,85 | 10,45 | 10,83 | 3,84% | 1.424.149,00 |
| 15.10.2024 | 10,60 | 10,80 | 10,41 | 10,43 | -1,97% | 1.572.804,00 |
| 14.10.2024 | 10,41 | 10,65 | 10,25 | 10,64 | 2,21% | 1.874.014,00 |
| 11.10.2024 | 9,88 | 10,50 | 9,88 | 10,41 | 5,05% | 2.126.326,00 |
| 10.10.2024 | 9,88 | 10,08 | 9,71 | 9,91 | -0,90% | 1.838.547,00 |
| 09.10.2024 | 9,90 | 10,18 | 9,87 | 10,00 | 1,01% | 1.618.054,00 |
| 08.10.2024 | 9,84 | 10,02 | 9,68 | 9,90 | 0,00% | 1.596.571,00 |
| 07.10.2024 | 10,25 | 10,28 | 9,83 | 9,90 | -3,88% | 2.303.730,00 |
| 04.10.2024 | 10,45 | 10,61 | 10,24 | 10,30 | 0,49% | 1.640.295,00 |
| 03.10.2024 | 10,22 | 10,41 | 10,12 | 10,25 | -0,68% | 4.036.414,00 |
| 02.10.2024 | 10,57 | 10,78 | 10,32 | 10,32 | -3,37% | 3.284.217,00 |
| 01.10.2024 | 10,89 | 11,28 | 10,59 | 10,68 | -2,73% | 3.907.862,00 |
| 30.09.2024 | 10,85 | 11,17 | 10,66 | 10,98 | 0,73% | 6.007.678,00 |
| 27.09.2024 | 10,70 | 11,15 | 10,58 | 10,90 | 3,51% | 3.647.415,00 |
| 26.09.2024 | 10,30 | 10,60 | 10,25 | 10,53 | 3,85% | 3.092.485,00 |
| 25.09.2024 | 10,35 | 10,35 | 10,08 | 10,14 | -1,07% | 2.008.123,00 |
| 24.09.2024 | 10,72 | 10,72 | 10,24 | 10,25 | -3,30% | 3.324.208,00 |
| 23.09.2024 | 10,75 | 10,83 | 10,55 | 10,60 | -0,93% | 2.315.506,00 |
| 20.09.2024 | 10,79 | 10,83 | 10,55 | 10,70 | -1,65% | 3.670.817,00 |
| 19.09.2024 | 10,88 | 10,90 | 10,63 | 10,88 | 2,64% | 1.919.847,00 |
| 18.09.2024 | 10,31 | 10,90 | 10,10 | 10,60 | 3,21% | 3.009.588,00 |
| 17.09.2024 | 10,31 | 10,47 | 10,22 | 10,27 | -1,25% | 2.822.727,00 |
| 16.09.2024 | 10,18 | 10,46 | 10,12 | 10,40 | 1,96% | 2.681.664,00 |
| 13.09.2024 | 9,60 | 10,25 | 9,60 | 10,20 | 7,37% | 3.575.517,00 |
| 12.09.2024 | 9,17 | 9,56 | 9,05 | 9,50 | 2,81% | 3.144.492,00 |
| 11.09.2024 | 9,30 | 9,35 | 9,06 | 9,24 | -1,18% | 4.133.093,00 |
| 10.09.2024 | 10,25 | 10,30 | 9,24 | 9,35 | -9,05% | 5.948.255,00 |
| 09.09.2024 | 10,27 | 10,60 | 10,24 | 10,28 | 0,78% | 3.413.631,00 |
| 06.09.2024 | 10,65 | 10,79 | 10,18 | 10,20 | -3,77% | 3.956.184,00 |
| 05.09.2024 | 11,39 | 11,41 | 10,35 | 10,60 | -1,49% | 8.532.999,00 |
| 04.09.2024 | 10,33 | 10,80 | 10,27 | 10,76 | 4,26% | 4.082.197,00 |
| 03.09.2024 | 10,00 | 10,32 | 9,94 | 10,32 | 2,58% | 3.210.803,00 |
| 30.08.2024 | 10,11 | 10,28 | 9,90 | 10,06 | 0,20% | 4.367.889,00 |
| 29.08.2024 | 10,09 | 10,48 | 10,03 | 10,04 | -5,01% | 4.801.663,00 |
| 28.08.2024 | 10,72 | 10,83 | 10,53 | 10,57 | -2,31% | 5.155.583,00 |
| 27.08.2024 | 11,14 | 11,25 | 10,78 | 10,82 | -3,22% | 1.967.173,00 |
| 26.08.2024 | 11,31 | 11,45 | 11,09 | 11,18 | -0,18% | 3.642.068,00 |
| 23.08.2024 | 10,99 | 11,62 | 10,98 | 11,20 | -1,58% | 2.815.219,00 |
| 22.08.2024 | 11,71 | 11,77 | 11,36 | 11,38 | -2,49% | 1.863.556,00 |
| 21.08.2024 | 11,75 | 11,76 | 11,56 | 11,67 | 0,00% | 1.743.979,00 |
| 20.08.2024 | 11,85 | 11,95 | 11,56 | 11,67 | -1,85% | 1.671.170,00 |
| 19.08.2024 | 11,38 | 11,89 | 11,38 | 11,89 | 4,48% | 3.103.592,00 |
| 16.08.2024 | 11,72 | 11,74 | 11,37 | 11,38 | -3,40% | 3.359.837,00 |
| 15.08.2024 | 11,61 | 12,03 | 11,57 | 11,78 | 3,33% | 5.207.892,00 |
| 14.08.2024 | 11,84 | 11,84 | 11,25 | 11,40 | -2,81% | 3.890.702,00 |
| 13.08.2024 | 11,25 | 11,89 | 11,25 | 11,73 | 2,62% | 4.011.722,00 |
| 12.08.2024 | 11,20 | 11,52 | 11,01 | 11,43 | 1,96% | 3.913.861,00 |
| 09.08.2024 | 11,63 | 11,76 | 11,15 | 11,21 | -6,35% | 3.705.830,00 |
| 08.08.2024 | 12,26 | 12,52 | 11,30 | 11,97 | -2,05% | 8.963.233,00 |
| 07.08.2024 | 14,36 | 14,51 | 11,95 | 12,22 | -12,71% | 5.879.536,00 |
| 06.08.2024 | 13,78 | 14,28 | 13,59 | 14,00 | 0,14% | 2.122.020,00 |
| 05.08.2024 | 14,00 | 14,43 | 13,75 | 13,98 | -6,24% | 2.293.058,00 |
| 02.08.2024 | 14,83 | 15,07 | 14,57 | 14,91 | -3,81% | 2.402.328,00 |
| 01.08.2024 | 16,29 | 16,47 | 15,37 | 15,50 | -6,06% | 2.155.795,00 |
| 31.07.2024 | 16,60 | 16,89 | 16,33 | 16,50 | 0,43% | 1.991.253,00 |
| 30.07.2024 | 16,45 | 16,70 | 16,14 | 16,43 | 0,86% | 1.809.563,00 |
| 29.07.2024 | 15,94 | 16,44 | 15,84 | 16,29 | 2,45% | 2.653.505,00 |
| 26.07.2024 | 15,93 | 16,21 | 15,77 | 15,90 | 1,86% | 1.805.380,00 |
| 25.07.2024 | 15,50 | 15,94 | 15,49 | 15,61 | 0,39% | 1.564.453,00 |
| 24.07.2024 | 15,61 | 15,80 | 15,48 | 15,55 | -0,64% | 1.799.101,00 |
| 23.07.2024 | 15,47 | 15,76 | 15,40 | 15,65 | 0,84% | 1.172.545,00 |
| 22.07.2024 | 15,44 | 15,53 | 15,00 | 15,52 | 1,37% | 991.832,00 |
| 19.07.2024 | 15,49 | 15,62 | 15,19 | 15,31 | -1,48% | 1.356.627,00 |
| 18.07.2024 | 15,65 | 16,22 | 15,48 | 15,54 | -1,27% | 1.859.033,00 |
| 17.07.2024 | 15,42 | 15,92 | 15,42 | 15,74 | 0,96% | 1.923.979,00 |
| 16.07.2024 | 15,09 | 15,63 | 14,94 | 15,59 | 4,49% | 1.721.526,00 |
| 15.07.2024 | 15,03 | 15,21 | 14,90 | 14,92 | -0,27% | 1.811.945,00 |
| 12.07.2024 | 14,94 | 15,06 | 14,79 | 14,96 | 1,77% | 1.691.944,00 |
| 11.07.2024 | 14,33 | 14,78 | 14,27 | 14,70 | 5,60% | 2.865.787,00 |
| 10.07.2024 | 14,08 | 14,11 | 13,82 | 13,92 | -1,00% | 2.163.696,00 |
| 09.07.2024 | 14,56 | 14,58 | 14,02 | 14,06 | -3,90% | 2.279.905,00 |
| 08.07.2024 | 14,92 | 15,01 | 14,60 | 14,63 | -1,28% | 1.780.411,00 |
| 05.07.2024 | 14,78 | 14,96 | 14,68 | 14,82 | -1,20% | 1.481.387,00 |
| 03.07.2024 | 15,00 | 15,11 | 14,88 | 15,00 | 0,67% | 568.185,00 |
| 02.07.2024 | 15,00 | 15,05 | 14,76 | 14,90 | -0,67% | 1.720.295,00 |