69,813$
-0,21%
Echtzeit-Aktienkurs Polaris Industries Inc.
Bid:
Ask:
Aktienkurse zur Polaris Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 66,57 | 70,44 | 65,93 | 69,96 | 4,36% | 998.186,00 |
| 05.01.2026 | 66,42 | 68,45 | 66,02 | 67,04 | 0,84% | 671.786,00 |
| 02.01.2026 | 63,83 | 66,55 | 63,10 | 66,48 | 5,11% | 1.051.628,00 |
| 31.12.2025 | 64,42 | 64,56 | 62,61 | 63,25 | -1,88% | 854.363,00 |
| 30.12.2025 | 65,24 | 65,87 | 64,37 | 64,46 | -1,09% | 583.342,00 |
| 29.12.2025 | 65,94 | 66,16 | 64,84 | 65,17 | -1,63% | 627.027,00 |
| 26.12.2025 | 66,25 | 66,64 | 65,83 | 66,25 | -0,05% | 341.896,00 |
| 24.12.2025 | 67,00 | 67,30 | 65,37 | 66,28 | -1,25% | 353.384,00 |
| 23.12.2025 | 68,32 | 68,57 | 66,80 | 67,12 | -2,23% | 571.037,00 |
| 22.12.2025 | 69,53 | 69,98 | 68,51 | 68,65 | -1,32% | 1.279.774,00 |
| 19.12.2025 | 69,79 | 70,79 | 69,21 | 69,57 | -0,24% | 1.516.465,00 |
| 18.12.2025 | 69,89 | 70,50 | 68,74 | 69,74 | 0,59% | 620.861,00 |
| 17.12.2025 | 68,10 | 70,83 | 67,77 | 69,33 | 1,15% | 1.005.760,00 |
| 16.12.2025 | 68,83 | 69,75 | 67,91 | 68,54 | 0,59% | 879.658,00 |
| 15.12.2025 | 67,94 | 68,97 | 67,13 | 68,14 | 0,16% | 858.832,00 |
| 12.12.2025 | 70,00 | 70,07 | 67,58 | 68,03 | -2,44% | 935.392,00 |
| 11.12.2025 | 69,37 | 70,06 | 68,02 | 69,73 | 0,40% | 634.663,00 |
| 10.12.2025 | 66,82 | 71,25 | 66,56 | 69,45 | 3,66% | 1.246.135,00 |
| 09.12.2025 | 66,68 | 67,41 | 66,18 | 67,00 | 0,49% | 645.262,00 |
| 08.12.2025 | 67,74 | 68,08 | 66,44 | 66,67 | -1,16% | 695.741,00 |
| 05.12.2025 | 66,57 | 68,87 | 66,01 | 67,45 | 2,63% | 1.285.035,00 |
| 04.12.2025 | 66,53 | 66,75 | 64,96 | 65,72 | -1,45% | 763.757,00 |
| 03.12.2025 | 66,43 | 68,00 | 66,06 | 66,69 | 0,72% | 806.213,00 |
| 02.12.2025 | 65,01 | 66,49 | 63,87 | 66,21 | 2,10% | 678.224,00 |
| 01.12.2025 | 64,97 | 66,79 | 64,56 | 64,85 | -2,28% | 868.466,00 |
| 28.11.2025 | 66,27 | 67,00 | 65,41 | 66,36 | -0,05% | 466.410,00 |
| 26.11.2025 | 66,52 | 67,68 | 66,26 | 66,39 | -0,70% | 949.586,00 |
| 25.11.2025 | 65,37 | 67,80 | 65,34 | 66,86 | 2,67% | 976.313,00 |
| 24.11.2025 | 63,61 | 65,74 | 62,72 | 65,12 | 2,37% | 635.475,00 |
| 21.11.2025 | 60,63 | 64,35 | 60,20 | 63,61 | 6,32% | 1.028.951,00 |
| 20.11.2025 | 61,66 | 63,40 | 59,63 | 59,83 | -3,78% | 1.516.855,00 |
| 19.11.2025 | 62,91 | 63,62 | 61,86 | 62,18 | -0,88% | 484.627,00 |
| 18.11.2025 | 61,88 | 63,29 | 61,59 | 62,73 | 0,16% | 532.801,00 |
| 17.11.2025 | 63,77 | 64,41 | 62,08 | 62,63 | -2,78% | 829.854,00 |
| 14.11.2025 | 63,11 | 64,84 | 61,92 | 64,42 | -0,62% | 623.426,00 |
| 13.11.2025 | 65,52 | 66,43 | 64,23 | 64,82 | -1,76% | 633.936,00 |
| 12.11.2025 | 65,93 | 67,00 | 64,94 | 65,98 | 1,24% | 853.925,00 |
| 11.11.2025 | 65,29 | 66,20 | 64,20 | 65,17 | 0,82% | 1.218.384,00 |
| 10.11.2025 | 66,03 | 66,11 | 64,13 | 64,64 | -1,46% | 833.879,00 |
| 07.11.2025 | 64,91 | 66,70 | 64,91 | 65,60 | 0,78% | 693.921,00 |
| 06.11.2025 | 65,57 | 66,37 | 64,59 | 65,09 | -0,82% | 540.327,00 |
| 05.11.2025 | 64,35 | 66,64 | 63,98 | 65,63 | 2,53% | 781.289,00 |
| 04.11.2025 | 64,60 | 65,15 | 63,65 | 64,01 | -2,50% | 822.599,00 |
| 03.11.2025 | 65,66 | 66,30 | 63,71 | 65,65 | -0,68% | 1.631.712,00 |
| 31.10.2025 | 66,91 | 66,91 | 65,00 | 66,10 | -1,77% | 1.387.163,00 |
| 30.10.2025 | 66,94 | 68,99 | 65,76 | 67,29 | -0,46% | 975.299,00 |
| 29.10.2025 | 66,44 | 68,87 | 65,95 | 67,60 | 0,28% | 1.382.224,00 |
| 28.10.2025 | 73,73 | 75,25 | 65,44 | 67,41 | -5,31% | 2.263.448,00 |
| 27.10.2025 | 70,99 | 73,00 | 70,85 | 71,19 | 0,48% | 1.722.165,00 |
| 24.10.2025 | 68,80 | 71,27 | 68,06 | 70,85 | 4,21% | 1.528.586,00 |
| 23.10.2025 | 66,17 | 68,11 | 65,98 | 67,98 | 2,84% | 1.172.711,00 |
| 22.10.2025 | 66,76 | 67,14 | 64,92 | 66,11 | -1,18% | 1.126.188,00 |
| 21.10.2025 | 67,01 | 68,39 | 65,85 | 66,90 | -0,86% | 2.627.120,00 |
| 20.10.2025 | 67,00 | 68,18 | 66,71 | 67,48 | 1,54% | 1.025.050,00 |
| 17.10.2025 | 65,79 | 66,61 | 64,77 | 66,46 | 0,37% | - |
| 16.10.2025 | 66,40 | 66,73 | 65,18 | 66,21 | 0,33% | 930.797,00 |
| 15.10.2025 | 70,14 | 71,25 | 65,31 | 65,99 | -5,59% | 1.799.017,00 |
| 14.10.2025 | 65,51 | 70,50 | 65,51 | 69,90 | 13,92% | 4.195.081,00 |
| 13.10.2025 | 57,54 | 62,00 | 57,54 | 61,36 | 8,99% | 1.616.426,00 |
| 10.10.2025 | 62,74 | 62,74 | 55,71 | 56,30 | -10,11% | 1.570.230,00 |
| 09.10.2025 | 63,54 | 63,77 | 62,23 | 62,63 | -2,69% | 1.257.939,00 |
| 08.10.2025 | 64,11 | 64,96 | 63,37 | 64,36 | 0,88% | 1.677.125,00 |
| 07.10.2025 | 64,44 | 64,84 | 62,68 | 63,80 | -0,81% | 1.154.284,00 |
| 06.10.2025 | 64,30 | 65,23 | 63,61 | 64,32 | 0,03% | 920.892,00 |
| 03.10.2025 | 63,06 | 64,37 | 62,61 | 64,30 | 2,65% | 1.147.954,00 |
| 02.10.2025 | 61,97 | 63,60 | 61,82 | 62,64 | 1,56% | 1.037.351,00 |
| 01.10.2025 | 59,51 | 61,74 | 59,18 | 61,68 | 6,11% | 1.362.493,00 |
| 30.09.2025 | 59,51 | 59,51 | 57,20 | 58,13 | -2,30% | 847.987,00 |
| 29.09.2025 | 59,45 | 59,53 | 57,44 | 59,50 | 0,97% | 945.545,00 |
| 26.09.2025 | 57,30 | 59,23 | 56,98 | 58,93 | 3,33% | 800.313,00 |
| 25.09.2025 | 56,60 | 57,18 | 55,30 | 57,03 | -0,33% | 1.048.332,00 |
| 24.09.2025 | 56,12 | 57,45 | 56,12 | 57,22 | 2,18% | 821.699,00 |
| 23.09.2025 | 56,86 | 57,77 | 55,87 | 56,00 | 0,00% | 738.957,00 |
| 22.09.2025 | 55,09 | 56,55 | 54,63 | 56,00 | 1,16% | 1.639.594,00 |
| 19.09.2025 | 56,84 | 57,04 | 54,05 | 55,36 | -2,98% | 2.737.589,00 |
| 18.09.2025 | 57,84 | 58,10 | 56,61 | 57,06 | -0,16% | 898.528,00 |
| 17.09.2025 | 58,36 | 61,05 | 56,84 | 57,15 | -2,24% | 1.269.560,00 |
| 16.09.2025 | 59,34 | 59,90 | 58,03 | 58,46 | -0,73% | 871.933,00 |
| 15.09.2025 | 56,94 | 59,08 | 55,85 | 58,89 | 2,74% | 805.283,00 |
| 12.09.2025 | 59,29 | 59,32 | 57,32 | 57,32 | -4,39% | 1.557.960,00 |
| 11.09.2025 | 58,72 | 60,57 | 58,54 | 59,95 | 2,39% | 1.353.672,00 |
| 10.09.2025 | 58,98 | 58,98 | 57,28 | 58,55 | -0,98% | 1.017.404,00 |
| 09.09.2025 | 58,92 | 59,36 | 57,82 | 59,13 | -0,79% | 1.358.358,00 |
| 08.09.2025 | 59,40 | 60,11 | 57,95 | 59,60 | 0,74% | 1.148.671,00 |
| 05.09.2025 | 58,40 | 60,27 | 58,25 | 59,16 | 2,09% | 1.240.023,00 |
| 04.09.2025 | 57,26 | 58,07 | 56,66 | 57,95 | 1,28% | 841.896,00 |
| 03.09.2025 | 56,31 | 58,02 | 55,93 | 57,22 | 0,79% | 1.843.353,00 |
| 02.09.2025 | 54,84 | 56,85 | 54,51 | 56,77 | 0,34% | 1.349.486,00 |
| 29.08.2025 | 56,39 | 57,58 | 55,82 | 56,58 | 0,39% | 999.410,00 |
| 28.08.2025 | 58,00 | 58,28 | 55,41 | 56,36 | -2,05% | 685.119,00 |
| 27.08.2025 | 55,99 | 57,61 | 55,99 | 57,54 | 2,49% | 957.750,00 |
| 26.08.2025 | 57,14 | 57,80 | 56,06 | 56,14 | -2,13% | 1.096.326,00 |
| 25.08.2025 | 57,20 | 57,50 | 56,43 | 57,36 | 0,37% | 844.193,00 |
| 22.08.2025 | 53,69 | 58,75 | 53,69 | 57,15 | 7,24% | 1.875.992,00 |
| 21.08.2025 | 54,19 | 54,60 | 53,18 | 53,29 | -3,21% | 1.986.477,00 |
| 20.08.2025 | 56,54 | 56,70 | 54,53 | 55,06 | -2,74% | 2.566.013,00 |
| 19.08.2025 | 56,97 | 58,02 | 56,49 | 56,61 | 0,30% | 685.388,00 |
| 18.08.2025 | 57,00 | 57,48 | 55,63 | 56,44 | -1,38% | 1.143.595,00 |
| 15.08.2025 | 59,25 | 59,28 | 57,08 | 57,23 | -2,70% | 1.086.953,00 |
| 14.08.2025 | 58,22 | 58,92 | 57,17 | 58,82 | -1,16% | 3.236.920,00 |