46,586$
1,58%
Echtzeit-Aktienkurs Polaris Industries Inc.
Bid:
Ask:
Aktienkurse zur Polaris Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 45,53 | 46,16 | 44,51 | 45,28 | -0,96% | 1.875.623,00 |
| 04.02.2025 | 44,09 | 45,96 | 43,88 | 45,72 | 4,62% | 2.776.699,00 |
| 03.02.2025 | 46,00 | 47,12 | 43,20 | 43,70 | -8,39% | 6.340.389,00 |
| 31.01.2025 | 49,31 | 51,07 | 47,53 | 47,70 | -2,73% | 3.177.026,00 |
| 30.01.2025 | 49,63 | 51,35 | 48,73 | 49,04 | 0,53% | 2.706.567,00 |
| 29.01.2025 | 51,43 | 51,63 | 48,44 | 48,78 | -4,99% | 2.849.481,00 |
| 28.01.2025 | 54,30 | 54,91 | 51,17 | 51,34 | -9,16% | 3.999.675,00 |
| 27.01.2025 | 54,55 | 56,59 | 54,12 | 56,52 | 5,00% | 2.956.534,00 |
| 24.01.2025 | 54,18 | 54,79 | 53,44 | 53,83 | -0,74% | 1.490.336,00 |
| 23.01.2025 | 53,38 | 54,58 | 52,62 | 54,23 | 0,87% | 1.225.557,00 |
| 22.01.2025 | 54,53 | 54,80 | 53,70 | 53,76 | -2,33% | 1.601.041,00 |
| 21.01.2025 | 55,29 | 55,89 | 53,91 | 55,04 | -0,81% | 1.842.853,00 |
| 17.01.2025 | 57,81 | 58,05 | 54,84 | 55,49 | -3,07% | 1.661.131,00 |
| 16.01.2025 | 56,14 | 57,59 | 55,33 | 57,25 | 1,76% | 1.270.471,00 |
| 15.01.2025 | 57,39 | 57,45 | 55,90 | 56,26 | 1,13% | 1.047.709,00 |
| 14.01.2025 | 55,89 | 56,36 | 54,54 | 55,63 | 0,13% | 1.002.791,00 |
| 13.01.2025 | 53,99 | 55,56 | 53,38 | 55,56 | 2,53% | 1.388.426,00 |
| 10.01.2025 | 54,80 | 54,94 | 52,77 | 54,19 | -2,22% | 1.529.591,00 |
| 08.01.2025 | 57,00 | 57,36 | 55,20 | 55,42 | -4,63% | 1.224.730,00 |
| 07.01.2025 | 58,55 | 58,69 | 57,13 | 58,11 | -0,43% | 785.228,00 |
| 06.01.2025 | 58,45 | 59,65 | 58,13 | 58,36 | 0,86% | 825.568,00 |
| 03.01.2025 | 56,41 | 57,90 | 55,72 | 57,86 | 2,63% | 634.552,00 |
| 02.01.2025 | 58,18 | 58,52 | 56,03 | 56,38 | -2,15% | 653.856,00 |
| 31.12.2024 | 57,51 | 58,25 | 57,21 | 57,62 | 0,80% | 885.225,00 |
| 30.12.2024 | 57,00 | 57,63 | 56,19 | 57,16 | -0,47% | 1.005.739,00 |
| 27.12.2024 | 57,11 | 57,50 | 56,31 | 57,43 | 0,17% | 709.118,00 |
| 26.12.2024 | 56,61 | 57,52 | 56,25 | 57,33 | 0,37% | 661.743,00 |
| 24.12.2024 | 56,50 | 57,12 | 55,55 | 57,12 | 0,67% | 431.462,00 |
| 23.12.2024 | 57,48 | 58,22 | 55,99 | 56,74 | -1,94% | 933.169,00 |
| 20.12.2024 | 56,98 | 60,06 | 56,70 | 57,86 | 1,63% | 3.209.829,00 |
| 19.12.2024 | 58,13 | 59,25 | 56,85 | 56,93 | -2,15% | 955.288,00 |
| 18.12.2024 | 60,69 | 61,49 | 58,05 | 58,18 | -4,29% | 1.206.107,00 |
| 17.12.2024 | 60,90 | 62,22 | 60,08 | 60,79 | -0,62% | 832.748,00 |
| 16.12.2024 | 62,52 | 62,83 | 60,69 | 61,17 | -3,06% | 1.156.957,00 |
| 13.12.2024 | 64,43 | 64,43 | 62,18 | 63,10 | -2,40% | 960.981,00 |
| 12.12.2024 | 64,86 | 65,10 | 63,29 | 64,65 | -0,78% | 863.312,00 |
| 11.12.2024 | 66,95 | 67,51 | 64,58 | 65,16 | -1,29% | 1.336.322,00 |
| 10.12.2024 | 66,01 | 66,84 | 64,35 | 66,01 | -0,36% | 666.105,00 |
| 09.12.2024 | 63,91 | 66,59 | 63,64 | 66,25 | 4,12% | 1.183.434,00 |
| 06.12.2024 | 64,84 | 66,76 | 63,23 | 63,63 | -0,08% | 805.765,00 |
| 05.12.2024 | 65,75 | 67,00 | 63,45 | 63,68 | -2,84% | 1.159.961,00 |
| 04.12.2024 | 67,01 | 67,25 | 65,48 | 65,54 | -2,80% | 931.568,00 |
| 03.12.2024 | 67,68 | 68,23 | 66,76 | 67,43 | -0,62% | 691.440,00 |
| 02.12.2024 | 68,27 | 68,92 | 67,35 | 67,85 | -1,67% | 601.926,00 |
| 29.11.2024 | 68,41 | 69,40 | 68,37 | 69,00 | 1,07% | 321.793,00 |
| 27.11.2024 | 68,32 | 69,24 | 68,04 | 68,27 | 1,13% | 847.183,00 |
| 26.11.2024 | 70,19 | 70,53 | 67,30 | 67,51 | -5,20% | 859.635,00 |
| 25.11.2024 | 69,00 | 73,53 | 68,95 | 71,21 | 4,80% | 1.438.570,00 |
| 22.11.2024 | 67,38 | 68,62 | 67,25 | 67,95 | 1,54% | 514.873,00 |
| 21.11.2024 | 65,61 | 67,08 | 65,08 | 66,92 | 2,61% | 571.884,00 |
| 20.11.2024 | 65,70 | 65,74 | 64,56 | 65,22 | -0,94% | 477.795,00 |
| 19.11.2024 | 66,00 | 66,85 | 65,57 | 65,84 | -1,29% | 460.963,00 |
| 18.11.2024 | 66,47 | 67,25 | 66,00 | 66,70 | -0,18% | 573.307,00 |
| 15.11.2024 | 67,27 | 67,48 | 66,28 | 66,82 | -0,57% | 654.364,00 |
| 14.11.2024 | 67,78 | 68,59 | 66,77 | 67,20 | -0,46% | 581.081,00 |
| 13.11.2024 | 66,79 | 68,30 | 66,55 | 67,51 | 1,98% | 818.271,00 |
| 12.11.2024 | 68,10 | 68,53 | 66,06 | 66,20 | -3,54% | 956.110,00 |
| 11.11.2024 | 69,42 | 69,71 | 68,54 | 68,63 | -0,44% | 613.661,00 |
| 08.11.2024 | 69,50 | 69,67 | 68,45 | 68,93 | -1,22% | 894.540,00 |
| 07.11.2024 | 71,85 | 72,00 | 69,60 | 69,78 | -2,36% | 735.317,00 |
| 06.11.2024 | 73,10 | 73,81 | 69,52 | 71,47 | 0,20% | 1.163.152,00 |
| 05.11.2024 | 70,13 | 71,33 | 69,50 | 71,33 | 0,69% | 504.443,00 |
| 04.11.2024 | 70,88 | 71,65 | 70,43 | 70,84 | 0,62% | 404.311,00 |
| 01.11.2024 | 70,17 | 71,07 | 70,00 | 70,40 | 0,70% | 491.420,00 |
| 31.10.2024 | 72,53 | 72,53 | 69,82 | 69,91 | -3,02% | 703.449,00 |
| 30.10.2024 | 73,48 | 74,75 | 71,81 | 72,09 | -2,06% | 643.659,00 |
| 29.10.2024 | 73,22 | 74,64 | 72,84 | 73,61 | -0,59% | 582.731,00 |
| 28.10.2024 | 71,59 | 74,28 | 71,59 | 74,05 | 3,93% | 1.286.287,00 |
| 25.10.2024 | 71,02 | 72,53 | 70,90 | 71,25 | 0,71% | 748.138,00 |
| 24.10.2024 | 69,40 | 70,88 | 68,59 | 70,75 | 1,54% | 829.342,00 |
| 23.10.2024 | 71,76 | 72,68 | 69,36 | 69,68 | -3,52% | 1.501.033,00 |
| 22.10.2024 | 80,00 | 80,00 | 71,18 | 72,22 | -9,94% | 3.112.850,00 |
| 21.10.2024 | 82,08 | 82,73 | 80,15 | 80,19 | -2,86% | 868.477,00 |
| 18.10.2024 | 83,26 | 83,31 | 82,32 | 82,55 | -0,06% | 404.371,00 |
| 17.10.2024 | 82,76 | 82,82 | 81,66 | 82,60 | -0,61% | 445.778,00 |
| 16.10.2024 | 82,64 | 84,08 | 82,64 | 83,11 | 2,10% | 690.653,00 |
| 15.10.2024 | 81,36 | 83,85 | 81,15 | 81,40 | 0,09% | 509.806,00 |
| 14.10.2024 | 80,52 | 81,65 | 79,66 | 81,33 | 0,48% | 365.869,00 |
| 11.10.2024 | 80,33 | 82,06 | 80,32 | 80,94 | 0,78% | 393.626,00 |
| 10.10.2024 | 79,06 | 80,88 | 78,67 | 80,31 | 0,07% | 425.451,00 |
| 09.10.2024 | 79,01 | 80,28 | 78,99 | 80,25 | 1,35% | 578.557,00 |
| 08.10.2024 | 79,49 | 79,82 | 78,72 | 79,18 | -0,69% | 516.780,00 |
| 07.10.2024 | 81,73 | 82,05 | 78,74 | 79,73 | -3,06% | 711.273,00 |
| 04.10.2024 | 82,92 | 83,07 | 81,75 | 82,25 | 0,49% | 347.818,00 |
| 03.10.2024 | 81,25 | 82,11 | 80,18 | 81,85 | 0,12% | 442.972,00 |
| 02.10.2024 | 82,44 | 82,88 | 81,38 | 81,75 | -1,23% | 406.684,00 |
| 01.10.2024 | 82,72 | 83,46 | 81,65 | 82,77 | -0,56% | 420.897,00 |
| 30.09.2024 | 84,39 | 84,92 | 83,21 | 83,24 | -2,01% | 448.127,00 |