81,850$
0,12%
Echtzeit-Aktienkurs Polaris Industries Inc.
Bid:
Ask:
Aktienkurse zur Polaris Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2024 | 81,25 | 82,11 | 80,18 | 81,85 | 0,12% | 427.197,00 |
| 02.10.2024 | 82,44 | 82,88 | 81,38 | 81,75 | -1,23% | 406.678,00 |
| 01.10.2024 | 82,72 | 83,46 | 81,65 | 82,77 | -0,56% | 420.741,00 |
| 30.09.2024 | 84,39 | 84,92 | 83,21 | 83,24 | -2,01% | 447.643,00 |
| 27.09.2024 | 85,73 | 86,51 | 84,25 | 84,95 | 0,51% | 494.569,00 |
| 26.09.2024 | 85,23 | 86,25 | 84,28 | 84,52 | 1,36% | 386.311,00 |
| 25.09.2024 | 85,01 | 85,38 | 83,20 | 83,39 | -1,84% | 371.033,00 |
| 24.09.2024 | 83,50 | 84,99 | 83,09 | 84,95 | 2,77% | 530.011,00 |
| 23.09.2024 | 84,76 | 84,76 | 82,16 | 82,66 | -1,98% | 599.165,00 |
| 20.09.2024 | 85,73 | 85,73 | 83,36 | 84,33 | -1,78% | 1.102.220,00 |
| 19.09.2024 | 85,55 | 85,90 | 84,37 | 85,86 | 2,85% | 424.984,00 |
| 18.09.2024 | 84,92 | 86,42 | 82,60 | 83,48 | -1,36% | 400.748,00 |
| 17.09.2024 | 84,11 | 85,77 | 83,86 | 84,63 | 1,33% | 548.548,00 |
| 16.09.2024 | 82,09 | 83,79 | 81,55 | 83,52 | 2,35% | 699.943,00 |
| 13.09.2024 | 78,77 | 82,70 | 78,39 | 81,60 | 4,68% | 779.773,00 |
| 12.09.2024 | 78,00 | 78,82 | 77,19 | 77,95 | -0,06% | 320.242,00 |
| 11.09.2024 | 77,78 | 78,14 | 76,44 | 78,00 | -0,37% | 603.053,00 |
| 10.09.2024 | 78,67 | 78,84 | 77,34 | 78,29 | -0,71% | 386.132,00 |
| 09.09.2024 | 79,50 | 80,31 | 78,50 | 78,85 | -0,59% | 409.910,00 |
| 06.09.2024 | 78,88 | 81,01 | 78,60 | 79,32 | -2,09% | 637.589,00 |
| 05.09.2024 | 82,82 | 83,34 | 80,91 | 81,01 | -1,79% | 464.806,00 |
| 04.09.2024 | 82,08 | 83,46 | 81,34 | 82,49 | 0,02% | 383.682,00 |
| 03.09.2024 | 83,55 | 83,95 | 82,40 | 82,47 | -2,58% | 412.870,00 |
| 30.08.2024 | 84,58 | 84,87 | 83,65 | 84,65 | 1,01% | 306.308,00 |
| 29.08.2024 | 85,14 | 85,49 | 83,69 | 83,80 | -1,00% | 362.725,00 |
| 28.08.2024 | 84,64 | 85,87 | 83,93 | 84,65 | -0,60% | 368.269,00 |
| 27.08.2024 | 86,06 | 86,32 | 85,03 | 85,16 | -1,96% | 366.924,00 |
| 26.08.2024 | 87,09 | 87,83 | 86,37 | 86,86 | 0,40% | 321.582,00 |
| 23.08.2024 | 83,59 | 87,30 | 83,50 | 86,51 | 4,48% | 513.218,00 |
| 22.08.2024 | 85,02 | 85,02 | 82,49 | 82,80 | -2,35% | 451.974,00 |
| 21.08.2024 | 83,63 | 85,18 | 82,86 | 84,79 | 3,10% | 534.472,00 |
| 20.08.2024 | 83,25 | 83,49 | 82,11 | 82,24 | -1,20% | 316.100,00 |
| 19.08.2024 | 83,00 | 83,79 | 82,56 | 83,24 | 0,60% | 411.163,00 |
| 16.08.2024 | 82,26 | 83,13 | 81,68 | 82,74 | 0,73% | 437.274,00 |
| 15.08.2024 | 82,01 | 83,01 | 81,56 | 82,14 | 2,50% | 510.929,00 |
| 14.08.2024 | 82,00 | 82,49 | 79,67 | 80,14 | -1,78% | 445.727,00 |
| 13.08.2024 | 78,92 | 82,16 | 78,91 | 81,59 | 4,06% | 701.044,00 |
| 12.08.2024 | 79,91 | 80,43 | 78,15 | 78,41 | -1,78% | 552.750,00 |
| 09.08.2024 | 80,30 | 80,79 | 79,64 | 79,83 | -0,37% | 396.259,00 |
| 08.08.2024 | 79,74 | 81,36 | 79,09 | 80,13 | 1,88% | 444.363,00 |
| 07.08.2024 | 80,38 | 81,50 | 78,44 | 78,65 | -0,97% | 754.154,00 |
| 06.08.2024 | 80,07 | 80,70 | 78,61 | 79,42 | -0,48% | 634.567,00 |
| 05.08.2024 | 74,88 | 80,12 | 74,84 | 79,80 | 1,12% | 1.033.573,00 |
| 02.08.2024 | 77,20 | 79,63 | 75,84 | 78,92 | -0,19% | 818.735,00 |
| 01.08.2024 | 83,12 | 83,36 | 78,60 | 79,07 | -5,06% | 766.755,00 |
| 31.07.2024 | 84,13 | 86,73 | 83,21 | 83,28 | -0,79% | 1.009.996,00 |
| 30.07.2024 | 83,00 | 84,53 | 82,10 | 83,94 | 1,51% | 676.412,00 |
| 29.07.2024 | 82,52 | 84,09 | 81,19 | 82,69 | -0,02% | 1.001.492,00 |
| 26.07.2024 | 80,21 | 83,77 | 79,97 | 82,71 | 4,66% | 1.385.920,00 |
| 25.07.2024 | 74,27 | 80,21 | 74,07 | 79,03 | 8,41% | 1.801.634,00 |
| 24.07.2024 | 77,01 | 77,88 | 71,90 | 72,90 | -6,75% | 2.361.509,00 |
| 23.07.2024 | 74,24 | 80,72 | 73,51 | 78,18 | -4,82% | 3.970.305,00 |
| 22.07.2024 | 81,78 | 82,81 | 79,64 | 82,14 | 0,75% | 1.306.433,00 |
| 19.07.2024 | 84,52 | 84,99 | 81,14 | 81,53 | -3,79% | 1.278.838,00 |
| 18.07.2024 | 85,19 | 88,00 | 84,20 | 84,74 | -0,78% | 761.672,00 |
| 17.07.2024 | 84,12 | 86,01 | 84,12 | 85,41 | 0,26% | 821.267,00 |
| 16.07.2024 | 81,94 | 85,41 | 81,29 | 85,19 | 4,11% | 941.270,00 |
| 15.07.2024 | 81,88 | 82,78 | 81,04 | 81,83 | 0,37% | 705.149,00 |
| 12.07.2024 | 80,31 | 82,47 | 80,23 | 81,53 | 2,84% | 1.162.598,00 |
| 11.07.2024 | 76,26 | 79,38 | 75,22 | 79,28 | 6,77% | 1.488.683,00 |
| 10.07.2024 | 74,04 | 74,81 | 73,27 | 74,25 | 0,81% | 1.585.674,00 |
| 09.07.2024 | 74,55 | 74,75 | 73,29 | 73,65 | -1,71% | 751.377,00 |
| 08.07.2024 | 74,82 | 76,00 | 74,34 | 74,93 | 0,93% | 608.467,00 |
| 05.07.2024 | 75,34 | 75,74 | 73,34 | 74,24 | -1,89% | 1.080.521,00 |
| 03.07.2024 | 75,59 | 76,50 | 75,03 | 75,67 | -0,36% | 479.412,00 |
| 02.07.2024 | 74,88 | 76,10 | 74,25 | 75,94 | 0,84% | 907.613,00 |
| 01.07.2024 | 78,39 | 78,78 | 75,28 | 75,31 | -3,83% | 836.956,00 |
| 28.06.2024 | 77,97 | 79,25 | 77,20 | 78,31 | 0,93% | 878.266,00 |
| 27.06.2024 | 77,90 | 78,25 | 77,00 | 77,59 | -0,65% | 452.380,00 |
| 26.06.2024 | 77,10 | 78,30 | 76,79 | 78,10 | 1,06% | 584.282,00 |
| 25.06.2024 | 80,50 | 80,82 | 77,02 | 77,28 | -4,08% | 783.648,00 |
| 24.06.2024 | 79,08 | 81,03 | 79,05 | 80,57 | 2,32% | 755.572,00 |
| 21.06.2024 | 77,19 | 79,14 | 77,11 | 78,74 | 1,76% | 2.434.670,00 |
| 20.06.2024 | 77,28 | 77,92 | 76,85 | 77,38 | -0,64% | 805.164,00 |
| 18.06.2024 | 78,44 | 78,71 | 76,90 | 77,88 | -0,89% | 739.773,00 |
| 17.06.2024 | 76,95 | 79,44 | 76,32 | 78,58 | 1,99% | 782.065,00 |
| 14.06.2024 | 77,60 | 77,92 | 76,52 | 77,05 | -1,77% | 688.991,00 |
| 13.06.2024 | 79,66 | 79,77 | 77,01 | 78,44 | -1,83% | 920.721,00 |
| 12.06.2024 | 80,85 | 82,18 | 79,75 | 79,90 | 2,30% | 1.356.618,00 |
| 11.06.2024 | 76,41 | 78,12 | 75,54 | 78,10 | 1,81% | 1.010.157,00 |
| 10.06.2024 | 77,03 | 77,06 | 76,21 | 76,71 | -1,39% | 671.469,00 |
| 07.06.2024 | 77,76 | 78,14 | 77,18 | 77,79 | -1,33% | 574.793,00 |
| 06.06.2024 | 79,32 | 79,60 | 78,09 | 78,84 | -1,03% | 671.397,00 |
| 05.06.2024 | 79,56 | 79,72 | 77,45 | 79,66 | 0,13% | 832.923,00 |
| 04.06.2024 | 81,15 | 82,08 | 79,39 | 79,56 | -3,12% | 696.695,00 |
| 03.06.2024 | 83,82 | 83,96 | 81,42 | 82,12 | -1,77% | 423.579,00 |
| 31.05.2024 | 81,34 | 84,35 | 81,34 | 83,60 | 2,10% | 801.027,00 |
| 30.05.2024 | 80,50 | 82,05 | 80,50 | 81,88 | 2,53% | 433.502,00 |
| 29.05.2024 | 81,07 | 81,93 | 79,61 | 79,86 | -2,57% | 540.417,00 |
| 28.05.2024 | 82,38 | 83,26 | 81,43 | 81,97 | -0,50% | 769.275,00 |
| 24.05.2024 | 82,94 | 83,98 | 82,10 | 82,38 | 0,18% | 545.588,00 |
| 23.05.2024 | 82,09 | 82,38 | 80,63 | 82,23 | 0,51% | 719.703,00 |
| 22.05.2024 | 82,01 | 82,65 | 81,40 | 81,81 | -0,51% | 500.682,00 |
| 21.05.2024 | 83,37 | 83,40 | 81,93 | 82,23 | -1,77% | 618.423,00 |
| 20.05.2024 | 84,60 | 84,71 | 83,35 | 83,71 | -0,76% | 528.881,00 |
| 17.05.2024 | 83,82 | 84,82 | 83,26 | 84,35 | 0,63% | 519.779,00 |
| 16.05.2024 | 86,27 | 86,45 | 83,03 | 83,82 | -2,84% | 782.178,00 |
| 15.05.2024 | 88,84 | 88,84 | 86,07 | 86,27 | -2,05% | 589.015,00 |
| 14.05.2024 | 88,86 | 89,75 | 87,73 | 88,08 | 0,69% | 435.213,00 |
| 13.05.2024 | 88,37 | 90,62 | 87,24 | 87,48 | -0,14% | 650.728,00 |