40,658$
0,02%
Echtzeit-Aktienkurs Polaris Industries Inc.
Bid:
Ask:
Aktienkurse zur Polaris Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 40,91 | 40,96 | 39,98 | 40,65 | -0,71% | 1.285.714,00 |
| 27.06.2025 | 40,51 | 41,33 | 40,22 | 40,94 | 2,04% | 9.245.234,00 |
| 26.06.2025 | 39,45 | 40,47 | 39,30 | 40,12 | 2,11% | 1.210.440,00 |
| 25.06.2025 | 40,39 | 40,46 | 38,66 | 39,29 | -3,16% | 948.872,00 |
| 24.06.2025 | 41,17 | 41,44 | 40,26 | 40,57 | 0,40% | 1.162.024,00 |
| 23.06.2025 | 39,13 | 40,59 | 38,42 | 40,41 | 2,85% | 1.305.526,00 |
| 20.06.2025 | 40,19 | 40,32 | 39,04 | 39,29 | -1,90% | 1.796.291,00 |
| 18.06.2025 | 40,92 | 41,19 | 39,99 | 40,05 | 0,00% | 1.140.281,00 |
| 17.06.2025 | 40,93 | 41,23 | 39,76 | 40,05 | -3,10% | 1.115.259,00 |
| 16.06.2025 | 41,25 | 41,74 | 40,61 | 41,33 | 1,75% | 1.320.607,00 |
| 13.06.2025 | 41,03 | 41,81 | 40,48 | 40,62 | -2,54% | 1.082.882,00 |
| 12.06.2025 | 41,08 | 42,00 | 40,90 | 41,68 | -0,76% | 946.075,00 |
| 11.06.2025 | 43,25 | 43,40 | 41,89 | 42,00 | -1,43% | 1.121.601,00 |
| 10.06.2025 | 41,92 | 43,51 | 41,62 | 42,61 | 2,43% | 1.306.760,00 |
| 09.06.2025 | 41,73 | 42,40 | 40,81 | 41,60 | 1,34% | 1.243.603,00 |
| 06.06.2025 | 41,41 | 41,79 | 40,76 | 41,05 | 0,56% | 1.013.388,00 |
| 05.06.2025 | 41,35 | 41,48 | 40,37 | 40,82 | -1,31% | 1.052.016,00 |
| 04.06.2025 | 40,99 | 42,33 | 40,84 | 41,36 | 1,85% | 1.900.850,00 |
| 03.06.2025 | 38,11 | 40,74 | 37,21 | 40,61 | 6,98% | 1.536.777,00 |
| 02.06.2025 | 38,66 | 38,97 | 36,73 | 37,96 | -3,21% | 1.603.053,00 |
| 30.05.2025 | 39,70 | 39,97 | 39,00 | 39,22 | -1,68% | 1.402.463,00 |
| 29.05.2025 | 40,91 | 41,73 | 39,20 | 39,89 | 0,23% | 1.429.985,00 |
| 28.05.2025 | 39,83 | 40,46 | 39,53 | 39,80 | 0,08% | 1.038.435,00 |
| 27.05.2025 | 38,80 | 39,93 | 38,21 | 39,77 | 4,58% | 1.506.124,00 |
| 23.05.2025 | 37,84 | 38,52 | 37,50 | 38,03 | -3,08% | 992.352,00 |
| 22.05.2025 | 38,58 | 39,49 | 38,18 | 39,24 | 1,55% | 1.624.787,00 |
| 21.05.2025 | 39,66 | 40,08 | 38,50 | 38,64 | -4,59% | 1.802.501,00 |
| 20.05.2025 | 39,00 | 41,17 | 39,00 | 40,50 | 3,58% | 2.089.909,00 |
| 19.05.2025 | 38,28 | 39,40 | 38,10 | 39,10 | -0,36% | 1.465.010,00 |
| 16.05.2025 | 38,53 | 39,58 | 38,13 | 39,24 | 2,56% | 1.087.386,00 |
| 15.05.2025 | 38,18 | 38,75 | 37,54 | 38,26 | -0,73% | 1.074.790,00 |
| 14.05.2025 | 38,46 | 38,82 | 37,73 | 38,54 | -0,26% | 1.385.913,00 |
| 13.05.2025 | 39,05 | 39,14 | 37,30 | 38,64 | -0,64% | 1.506.834,00 |
| 12.05.2025 | 39,71 | 41,65 | 38,82 | 38,89 | 6,93% | 2.994.725,00 |
| 09.05.2025 | 35,73 | 36,97 | 35,42 | 36,37 | 2,34% | 1.810.709,00 |
| 08.05.2025 | 34,41 | 36,05 | 33,23 | 35,54 | 5,46% | 2.056.088,00 |
| 07.05.2025 | 33,64 | 34,51 | 33,52 | 33,70 | -0,06% | 1.312.035,00 |
| 06.05.2025 | 33,20 | 34,50 | 33,00 | 33,72 | -0,59% | 1.368.461,00 |
| 05.05.2025 | 34,59 | 34,64 | 33,62 | 33,92 | -2,61% | 1.237.092,00 |
| 02.05.2025 | 35,22 | 35,56 | 34,24 | 34,83 | 0,32% | 1.138.736,00 |
| 01.05.2025 | 33,85 | 34,98 | 33,61 | 34,72 | 2,24% | 1.813.633,00 |
| 30.04.2025 | 33,55 | 34,04 | 31,85 | 33,96 | 0,38% | 3.276.443,00 |
| 29.04.2025 | 36,23 | 37,94 | 31,56 | 33,83 | 0,27% | 4.021.229,00 |
| 28.04.2025 | 34,74 | 34,99 | 33,00 | 33,74 | -1,80% | 2.386.260,00 |
| 25.04.2025 | 35,17 | 35,98 | 33,93 | 34,36 | -2,41% | 1.197.886,00 |
| 24.04.2025 | 34,54 | 35,30 | 34,02 | 35,21 | 3,47% | 1.326.027,00 |
| 23.04.2025 | 35,44 | 36,72 | 33,65 | 34,03 | -0,87% | 1.858.271,00 |
| 22.04.2025 | 33,34 | 34,36 | 32,95 | 34,33 | 4,00% | 1.561.937,00 |
| 21.04.2025 | 33,00 | 33,12 | 31,40 | 33,01 | -0,51% | 1.887.617,00 |
| 17.04.2025 | 32,37 | 33,48 | 32,25 | 33,18 | 2,53% | 1.575.328,00 |
| 16.04.2025 | 33,00 | 33,79 | 32,14 | 32,36 | -1,79% | 1.435.233,00 |
| 15.04.2025 | 33,76 | 34,15 | 32,58 | 32,95 | -3,15% | 2.017.571,00 |
| 14.04.2025 | 35,02 | 35,02 | 32,34 | 34,02 | -0,64% | 2.222.258,00 |
| 11.04.2025 | 33,01 | 34,30 | 32,11 | 34,24 | 2,51% | 2.451.772,00 |
| 10.04.2025 | 35,78 | 36,19 | 32,58 | 33,40 | -8,94% | 2.760.029,00 |
| 09.04.2025 | 31,80 | 37,26 | 30,92 | 36,68 | 14,73% | 3.628.018,00 |
| 08.04.2025 | 36,29 | 36,31 | 31,60 | 31,97 | -8,66% | 2.292.899,00 |
| 07.04.2025 | 35,25 | 37,39 | 34,13 | 35,00 | -4,66% | 2.705.919,00 |
| 04.04.2025 | 34,75 | 37,27 | 33,61 | 36,71 | 1,58% | 2.892.208,00 |
| 03.04.2025 | 39,92 | 40,15 | 36,05 | 36,14 | -15,18% | 2.750.412,00 |
| 02.04.2025 | 41,29 | 42,94 | 40,96 | 42,61 | 3,00% | 792.105,00 |
| 01.04.2025 | 41,01 | 41,62 | 40,16 | 41,37 | 1,05% | 1.086.549,00 |
| 31.03.2025 | 40,85 | 41,18 | 40,26 | 40,94 | -1,06% | 1.623.737,00 |
| 28.03.2025 | 42,81 | 42,95 | 40,89 | 41,38 | -4,28% | 900.085,00 |
| 27.03.2025 | 42,80 | 43,59 | 42,54 | 43,23 | 0,63% | 736.119,00 |
| 26.03.2025 | 41,65 | 43,00 | 41,47 | 42,96 | 3,22% | 1.199.805,00 |
| 25.03.2025 | 43,20 | 43,20 | 41,34 | 41,62 | -3,05% | 754.013,00 |
| 24.03.2025 | 42,17 | 43,50 | 42,14 | 42,93 | 2,24% | 921.275,00 |
| 21.03.2025 | 41,69 | 42,36 | 41,02 | 41,99 | -0,36% | 2.629.564,00 |
| 20.03.2025 | 39,89 | 42,72 | 39,29 | 42,14 | -0,99% | 1.868.791,00 |
| 19.03.2025 | 42,72 | 43,49 | 42,10 | 42,56 | -0,12% | 1.126.303,00 |
| 18.03.2025 | 44,06 | 44,06 | 42,00 | 42,61 | -3,18% | 1.145.674,00 |
| 17.03.2025 | 41,87 | 44,15 | 41,87 | 44,01 | 3,97% | 1.475.081,00 |
| 14.03.2025 | 43,28 | 43,28 | 41,93 | 42,33 | 0,24% | 1.402.146,00 |
| 13.03.2025 | 43,71 | 45,15 | 41,19 | 42,23 | -4,95% | 2.087.683,00 |
| 12.03.2025 | 44,46 | 44,76 | 42,44 | 44,43 | 0,00% | 2.106.823,00 |
| 11.03.2025 | 47,08 | 47,37 | 43,37 | 44,43 | -6,36% | 2.017.636,00 |
| 10.03.2025 | 47,34 | 49,13 | 47,23 | 47,45 | -0,13% | 2.239.977,00 |
| 07.03.2025 | 45,09 | 48,22 | 44,98 | 47,51 | 5,65% | 2.672.981,00 |
| 06.03.2025 | 41,09 | 45,32 | 40,75 | 44,97 | 9,07% | 2.294.611,00 |
| 05.03.2025 | 41,15 | 41,65 | 39,79 | 41,23 | 0,81% | 2.076.485,00 |
| 04.03.2025 | 42,23 | 42,55 | 40,90 | 40,90 | -4,33% | 1.925.607,00 |
| 03.03.2025 | 44,71 | 45,26 | 42,60 | 42,75 | -4,83% | 2.018.862,00 |
| 28.02.2025 | 44,94 | 46,04 | 44,56 | 44,92 | 0,16% | 1.519.867,00 |
| 27.02.2025 | 46,29 | 46,53 | 44,70 | 44,85 | -3,40% | 1.126.584,00 |
| 26.02.2025 | 47,51 | 47,58 | 45,86 | 46,43 | -1,59% | 1.420.138,00 |
| 25.02.2025 | 45,90 | 47,50 | 45,40 | 47,18 | 2,57% | 1.309.347,00 |
| 24.02.2025 | 46,55 | 47,45 | 45,48 | 46,00 | -1,14% | 1.618.208,00 |
| 21.02.2025 | 46,11 | 46,73 | 45,14 | 46,53 | 1,46% | 2.525.572,00 |
| 20.02.2025 | 46,32 | 47,30 | 45,23 | 45,86 | -1,10% | 1.205.918,00 |
| 19.02.2025 | 45,98 | 47,25 | 45,07 | 46,37 | 0,26% | 1.225.050,00 |
| 18.02.2025 | 45,20 | 46,40 | 45,00 | 46,25 | 1,78% | 1.346.062,00 |
| 17.02.2025 | 45,05 | 45,62 | 45,05 | 45,44 | 0,80% | - |
| 14.02.2025 | 44,82 | 46,20 | 44,63 | 45,08 | 1,53% | 869.999,00 |
| 13.02.2025 | 44,52 | 45,22 | 44,21 | 44,40 | 0,61% | 1.003.153,00 |
| 12.02.2025 | 44,00 | 44,29 | 42,85 | 44,13 | -0,59% | 1.499.559,00 |
| 11.02.2025 | 44,32 | 44,82 | 44,04 | 44,39 | -0,58% | 1.040.589,00 |
| 10.02.2025 | 45,00 | 45,01 | 43,96 | 44,65 | 0,61% | 1.304.085,00 |
| 07.02.2025 | 45,31 | 45,37 | 43,69 | 44,38 | -2,16% | 1.497.867,00 |
| 06.02.2025 | 45,74 | 46,53 | 45,06 | 45,36 | 0,18% | 1.249.533,00 |