41,299$
-0,17%
Echtzeit-Aktienkurs Polaris Industries Inc.
Bid:
Ask:
Aktienkurse zur Polaris Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 41,03 | 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 |
| 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 |