71,360$
3,98%
Echtzeit-Aktienkurs Polaris Industries Inc.
Bid:
Ask:
Aktienkurse zur Polaris Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 70,05 | 72,28 | 68,92 | 71,36 | 3,98% | 1.017.330,00 |
| 17.06.2026 | 69,73 | 72,04 | 68,51 | 68,63 | -1,76% | 786.723,00 |
| 16.06.2026 | 70,29 | 70,95 | 68,96 | 69,86 | -0,36% | 658.164,00 |
| 15.06.2026 | 72,00 | 73,00 | 69,91 | 70,11 | -1,16% | 813.978,00 |
| 12.06.2026 | 70,07 | 71,20 | 69,31 | 70,93 | 2,22% | 591.768,00 |
| 11.06.2026 | 66,91 | 69,49 | 66,25 | 69,39 | 4,33% | 561.786,00 |
| 10.06.2026 | 68,93 | 69,71 | 66,10 | 66,51 | -4,26% | 914.918,00 |
| 09.06.2026 | 68,47 | 71,21 | 68,17 | 69,47 | 2,64% | 801.665,00 |
| 08.06.2026 | 66,57 | 68,80 | 65,56 | 67,68 | 2,45% | 516.235,00 |
| 05.06.2026 | 68,20 | 68,62 | 65,68 | 66,06 | -4,07% | 765.184,00 |
| 04.06.2026 | 68,46 | 69,20 | 67,45 | 68,86 | 0,79% | 783.379,00 |
| 03.06.2026 | 67,01 | 68,54 | 66,16 | 68,32 | 0,10% | 529.280,00 |
| 02.06.2026 | 67,83 | 69,08 | 67,76 | 68,25 | 0,74% | 534.452,00 |
| 01.06.2026 | 66,31 | 68,84 | 66,31 | 67,75 | -4,00% | 924.735,00 |
| 29.05.2026 | 69,91 | 71,35 | 69,08 | 70,57 | 0,76% | 894.825,00 |
| 28.05.2026 | 69,08 | 70,40 | 68,48 | 70,04 | 1,14% | 543.005,00 |
| 27.05.2026 | 69,69 | 70,67 | 68,84 | 69,25 | 0,77% | 778.287,00 |
| 26.05.2026 | 68,43 | 68,99 | 67,57 | 68,72 | 1,31% | 547.873,00 |
| 22.05.2026 | 66,29 | 68,24 | 66,27 | 67,83 | 2,35% | 655.824,00 |
| 21.05.2026 | 62,39 | 67,80 | 61,43 | 66,27 | 5,09% | 1.361.951,00 |
| 20.05.2026 | 60,16 | 63,12 | 58,81 | 63,06 | 4,84% | 878.208,00 |
| 19.05.2026 | 62,99 | 63,43 | 59,85 | 60,15 | -5,99% | 1.034.004,00 |
| 18.05.2026 | 65,01 | 66,12 | 63,79 | 63,98 | -1,04% | 592.582,00 |
| 15.05.2026 | 65,49 | 65,86 | 64,00 | 64,65 | -2,31% | 748.562,00 |
| 14.05.2026 | 64,74 | 67,31 | 64,56 | 66,18 | 4,07% | 802.932,00 |
| 13.05.2026 | 64,83 | 64,83 | 63,35 | 63,59 | -1,75% | 578.937,00 |
| 12.05.2026 | 66,51 | 66,51 | 64,41 | 64,72 | -2,35% | 647.509,00 |
| 11.05.2026 | 68,26 | 68,52 | 66,20 | 66,28 | -2,87% | 717.656,00 |
| 08.05.2026 | 67,82 | 69,43 | 66,82 | 68,24 | 1,76% | 639.485,00 |
| 07.05.2026 | 68,05 | 68,90 | 66,34 | 67,06 | 0,03% | 958.561,00 |
| 06.05.2026 | 67,15 | 68,67 | 67,00 | 67,04 | 1,41% | 753.987,00 |
| 05.05.2026 | 63,31 | 66,73 | 63,31 | 66,11 | 5,59% | 763.989,00 |
| 04.05.2026 | 65,53 | 66,10 | 62,23 | 62,61 | -5,74% | 720.044,00 |
| 01.05.2026 | 66,30 | 67,17 | 65,43 | 66,42 | 0,23% | 927.885,00 |
| 30.04.2026 | 67,22 | 67,26 | 64,86 | 66,27 | -1,41% | 1.260.317,00 |
| 29.04.2026 | 66,09 | 67,69 | 65,16 | 67,22 | 1,13% | 1.841.802,00 |
| 28.04.2026 | 58,88 | 66,76 | 55,85 | 66,47 | 8,88% | 4.182.422,00 |
| 27.04.2026 | 60,26 | 61,87 | 59,31 | 61,05 | 1,68% | 2.484.028,00 |
| 24.04.2026 | 59,68 | 60,42 | 58,77 | 60,04 | 1,06% | 1.217.036,00 |
| 23.04.2026 | 58,55 | 59,67 | 57,41 | 59,41 | 1,50% | 852.015,00 |
| 22.04.2026 | 62,15 | 62,15 | 58,19 | 58,53 | -4,69% | 848.471,00 |
| 21.04.2026 | 60,06 | 63,02 | 60,06 | 61,41 | 1,20% | 1.710.645,00 |
| 20.04.2026 | 57,38 | 60,71 | 57,01 | 60,68 | 4,78% | 1.665.408,00 |
| 17.04.2026 | 54,76 | 59,12 | 54,00 | 57,91 | 9,22% | 1.772.730,00 |
| 16.04.2026 | 47,97 | 56,23 | 47,26 | 53,02 | 10,74% | 5.820.688,00 |
| 15.04.2026 | 49,77 | 52,44 | 47,14 | 47,88 | -16,72% | 5.943.679,00 |
| 14.04.2026 | 55,43 | 57,52 | 54,59 | 57,49 | 4,11% | 1.945.066,00 |
| 13.04.2026 | 54,80 | 55,22 | 53,77 | 55,22 | 0,05% | 1.515.489,00 |
| 10.04.2026 | 56,75 | 57,02 | 54,97 | 55,19 | -2,25% | 652.892,00 |
| 09.04.2026 | 54,95 | 57,04 | 54,63 | 56,46 | 1,95% | 893.088,00 |
| 08.04.2026 | 57,00 | 57,01 | 55,32 | 55,38 | 3,05% | 1.442.680,00 |
| 07.04.2026 | 53,50 | 54,71 | 53,25 | 53,74 | -0,48% | 1.147.493,00 |
| 06.04.2026 | 53,70 | 54,48 | 53,34 | 54,00 | -0,07% | 805.053,00 |
| 02.04.2026 | 54,09 | 55,43 | 52,22 | 54,04 | -1,21% | 1.305.519,00 |
| 01.04.2026 | 54,74 | 55,33 | 54,06 | 54,70 | 0,37% | 1.824.082,00 |
| 31.03.2026 | 54,58 | 56,04 | 54,17 | 54,50 | 2,04% | 1.960.993,00 |
| 30.03.2026 | 54,72 | 55,12 | 53,23 | 53,41 | -1,33% | 903.335,00 |
| 27.03.2026 | 56,18 | 57,02 | 53,99 | 54,13 | -4,75% | 1.524.537,00 |
| 26.03.2026 | 55,83 | 58,45 | 55,83 | 56,83 | 0,04% | 656.355,00 |
| 25.03.2026 | 57,44 | 57,80 | 56,17 | 56,81 | 0,25% | 811.691,00 |
| 24.03.2026 | 55,11 | 57,46 | 54,72 | 56,67 | 1,50% | 948.070,00 |
| 23.03.2026 | 54,31 | 57,04 | 53,01 | 55,83 | 6,61% | 1.300.691,00 |
| 20.03.2026 | 52,86 | 52,86 | 51,71 | 52,37 | -0,11% | 1.241.329,00 |
| 19.03.2026 | 51,08 | 52,78 | 50,60 | 52,43 | 1,41% | 851.014,00 |
| 18.03.2026 | 53,00 | 53,40 | 51,51 | 51,70 | -3,27% | 774.150,00 |
| 17.03.2026 | 52,27 | 53,58 | 52,27 | 53,45 | 2,79% | 816.770,00 |
| 16.03.2026 | 51,33 | 52,13 | 50,75 | 52,00 | 3,11% | 1.117.036,00 |
| 13.03.2026 | 52,30 | 52,46 | 50,24 | 50,43 | -1,75% | 951.027,00 |
| 12.03.2026 | 52,01 | 54,02 | 51,29 | 51,33 | -4,04% | 1.075.681,00 |
| 11.03.2026 | 52,54 | 53,52 | 51,78 | 53,49 | 1,40% | 1.163.706,00 |
| 10.03.2026 | 52,19 | 53,52 | 51,73 | 52,75 | 0,04% | 762.607,00 |
| 09.03.2026 | 50,97 | 53,20 | 49,91 | 52,73 | -2,96% | 1.645.591,00 |
| 06.03.2026 | 53,09 | 54,85 | 51,61 | 54,34 | -0,37% | 1.005.980,00 |
| 05.03.2026 | 55,18 | 56,00 | 53,63 | 54,54 | -2,68% | 1.175.455,00 |
| 04.03.2026 | 58,00 | 58,24 | 55,85 | 56,04 | -2,42% | 654.802,00 |
| 03.03.2026 | 56,50 | 58,22 | 55,42 | 57,43 | -2,66% | 1.259.539,00 |
| 02.03.2026 | 58,50 | 59,35 | 56,02 | 59,00 | -2,86% | 979.422,00 |
| 27.02.2026 | 63,23 | 63,23 | 60,23 | 60,74 | -4,87% | 1.011.750,00 |
| 26.02.2026 | 61,95 | 63,95 | 61,66 | 63,85 | 2,60% | 594.143,00 |
| 25.02.2026 | 64,31 | 64,31 | 61,45 | 62,23 | -2,74% | 842.031,00 |
| 24.02.2026 | 62,27 | 64,60 | 62,27 | 63,98 | 2,83% | 686.585,00 |
| 23.02.2026 | 65,56 | 65,65 | 61,82 | 62,22 | -6,20% | 856.083,00 |
| 20.02.2026 | 65,40 | 67,70 | 64,92 | 66,33 | 1,50% | 1.198.566,00 |
| 19.02.2026 | 65,23 | 65,60 | 63,90 | 65,35 | -1,51% | 813.460,00 |
| 18.02.2026 | 65,64 | 66,87 | 65,08 | 66,35 | 0,55% | 703.817,00 |
| 17.02.2026 | 65,99 | 66,56 | 64,53 | 65,99 | 0,26% | 626.967,00 |
| 13.02.2026 | 65,79 | 67,63 | 65,61 | 65,82 | -0,41% | 704.872,00 |
| 12.02.2026 | 67,02 | 68,00 | 64,74 | 66,09 | -0,99% | 698.737,00 |
| 11.02.2026 | 67,85 | 68,24 | 66,14 | 66,75 | -1,40% | 825.125,00 |
| 10.02.2026 | 69,67 | 70,05 | 67,67 | 67,70 | -1,88% | 828.664,00 |
| 09.02.2026 | 69,02 | 69,24 | 67,65 | 69,00 | -0,48% | 570.006,00 |
| 06.02.2026 | 67,98 | 70,05 | 67,58 | 69,33 | 3,12% | 623.418,00 |
| 05.02.2026 | 69,74 | 69,74 | 66,84 | 67,23 | -3,81% | 553.811,00 |
| 04.02.2026 | 67,77 | 70,45 | 67,70 | 69,89 | 4,00% | 834.558,00 |
| 03.02.2026 | 64,78 | 67,94 | 64,36 | 67,20 | 4,43% | 937.960,00 |
| 02.02.2026 | 64,00 | 65,20 | 63,00 | 64,35 | 0,80% | 1.900.255,00 |
| 30.01.2026 | 64,67 | 64,97 | 63,56 | 63,84 | -1,30% | 2.595.649,00 |
| 29.01.2026 | 65,15 | 65,59 | 64,01 | 64,68 | -0,40% | 1.422.577,00 |
| 28.01.2026 | 65,67 | 66,68 | 64,46 | 64,94 | -1,87% | 1.341.417,00 |
| 27.01.2026 | 64,30 | 67,27 | 62,58 | 66,18 | -4,24% | 2.557.694,00 |