65,390$
-2,07%
Echtzeit-Aktienkurs Acushnet Holdings Corp
Bid:
Ask:
Aktienkurse zur Acushnet Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 66,53 | 66,97 | 65,35 | 65,40 | -2,05% | 192.541,00 |
| 05.09.2024 | 68,14 | 68,16 | 66,30 | 66,77 | -1,34% | 237.833,00 |
| 04.09.2024 | 66,02 | 67,80 | 66,02 | 67,68 | 2,14% | 249.758,00 |
| 03.09.2024 | 66,42 | 67,32 | 66,03 | 66,26 | -1,09% | 325.521,00 |
| 30.08.2024 | 67,79 | 67,92 | 66,67 | 66,99 | -0,45% | 205.620,00 |
| 29.08.2024 | 67,73 | 68,23 | 67,10 | 67,29 | -0,19% | 206.430,00 |
| 28.08.2024 | 66,42 | 67,86 | 66,07 | 67,42 | 1,35% | 306.564,00 |
| 27.08.2024 | 66,10 | 67,16 | 65,89 | 66,52 | -0,08% | 279.804,00 |
| 26.08.2024 | 67,42 | 67,56 | 66,52 | 66,57 | -0,64% | 357.100,00 |
| 23.08.2024 | 66,29 | 67,88 | 65,91 | 67,00 | 1,65% | 264.033,00 |
| 22.08.2024 | 67,76 | 67,76 | 65,58 | 65,91 | -2,43% | 231.266,00 |
| 21.08.2024 | 66,43 | 67,85 | 65,82 | 67,55 | 2,77% | 222.062,00 |
| 20.08.2024 | 66,57 | 66,91 | 65,37 | 65,73 | -0,86% | 208.226,00 |
| 19.08.2024 | 66,97 | 67,56 | 65,98 | 66,30 | -0,33% | 171.754,00 |
| 16.08.2024 | 67,20 | 67,68 | 66,32 | 66,52 | -0,94% | 203.358,00 |
| 15.08.2024 | 67,50 | 68,37 | 66,86 | 67,15 | 2,10% | 231.230,00 |
| 14.08.2024 | 65,98 | 66,22 | 64,72 | 65,77 | 0,17% | 290.729,00 |
| 13.08.2024 | 66,24 | 67,05 | 65,00 | 65,66 | -1,43% | 424.182,00 |
| 12.08.2024 | 67,59 | 67,99 | 66,47 | 66,61 | -1,14% | 258.009,00 |
| 09.08.2024 | 68,22 | 68,94 | 66,80 | 67,38 | -1,33% | 1.459.067,00 |
| 08.08.2024 | 69,52 | 70,24 | 67,31 | 68,29 | 0,01% | 379.893,00 |
| 07.08.2024 | 67,78 | 70,80 | 67,43 | 68,28 | 1,79% | 394.459,00 |
| 06.08.2024 | 65,41 | 68,71 | 60,11 | 67,08 | -0,09% | 634.658,00 |
| 05.08.2024 | 65,91 | 68,07 | 65,26 | 67,14 | -3,17% | 282.134,00 |
| 02.08.2024 | 68,52 | 69,67 | 67,82 | 69,34 | -2,35% | 246.591,00 |
| 01.08.2024 | 72,77 | 72,85 | 70,12 | 71,01 | -2,16% | 234.723,00 |
| 31.07.2024 | 72,87 | 74,77 | 72,13 | 72,58 | -0,27% | 243.184,00 |
| 30.07.2024 | 72,71 | 73,13 | 72,00 | 72,78 | 0,86% | 190.006,00 |
| 29.07.2024 | 72,23 | 73,41 | 71,62 | 72,16 | 0,82% | 270.270,00 |
| 26.07.2024 | 70,70 | 71,70 | 70,14 | 71,57 | 2,87% | 216.732,00 |
| 25.07.2024 | 68,65 | 70,92 | 68,65 | 69,57 | 1,83% | 237.238,00 |
| 24.07.2024 | 69,62 | 70,06 | 68,29 | 68,32 | -2,18% | 205.257,00 |
| 23.07.2024 | 68,42 | 70,46 | 68,42 | 69,84 | 0,75% | 259.058,00 |
| 22.07.2024 | 67,64 | 69,57 | 66,40 | 69,32 | 3,14% | 256.235,00 |
| 19.07.2024 | 67,55 | 68,35 | 66,65 | 67,21 | -0,67% | 167.327,00 |
| 18.07.2024 | 67,64 | 69,88 | 67,06 | 67,66 | -0,31% | 254.513,00 |
| 17.07.2024 | 66,18 | 68,26 | 66,18 | 67,87 | 1,51% | 369.487,00 |
| 16.07.2024 | 64,05 | 66,97 | 64,05 | 66,86 | 5,47% | 313.731,00 |
| 15.07.2024 | 63,71 | 64,42 | 63,37 | 63,39 | 0,05% | 198.683,00 |
| 12.07.2024 | 63,15 | 64,10 | 62,81 | 63,36 | 1,00% | 208.557,00 |
| 11.07.2024 | 62,34 | 62,91 | 61,80 | 62,73 | 2,99% | 266.228,00 |
| 10.07.2024 | 60,01 | 60,95 | 59,71 | 60,91 | 2,10% | 269.508,00 |
| 09.07.2024 | 61,50 | 61,94 | 59,66 | 59,66 | -3,37% | 300.732,00 |
| 08.07.2024 | 61,76 | 62,53 | 61,69 | 61,74 | 0,50% | 193.475,00 |
| 05.07.2024 | 61,76 | 62,17 | 61,12 | 61,43 | -0,92% | 169.177,00 |
| 03.07.2024 | 61,59 | 62,23 | 61,06 | 62,00 | 1,22% | 90.815,00 |
| 02.07.2024 | 61,42 | 61,48 | 60,42 | 61,25 | -0,28% | 234.806,00 |
| 01.07.2024 | 63,77 | 64,14 | 61,29 | 61,42 | -3,25% | 303.164,00 |
| 28.06.2024 | 65,34 | 65,44 | 63,24 | 63,48 | -2,43% | 365.747,00 |
| 27.06.2024 | 65,06 | 65,76 | 64,78 | 65,06 | -0,31% | 214.839,00 |
| 26.06.2024 | 65,06 | 65,49 | 64,56 | 65,26 | -0,29% | 264.490,00 |
| 25.06.2024 | 66,20 | 66,69 | 65,36 | 65,45 | -1,45% | 253.827,00 |
| 24.06.2024 | 65,69 | 66,95 | 65,28 | 66,41 | 1,76% | 327.488,00 |
| 21.06.2024 | 64,75 | 65,56 | 64,08 | 65,26 | 0,79% | 368.533,00 |
| 20.06.2024 | 64,07 | 65,23 | 64,07 | 64,75 | 0,37% | 203.054,00 |
| 18.06.2024 | 64,49 | 64,86 | 64,20 | 64,51 | -0,28% | 219.042,00 |
| 17.06.2024 | 63,97 | 65,01 | 63,33 | 64,69 | 1,38% | 194.924,00 |
| 14.06.2024 | 63,34 | 63,84 | 62,85 | 63,81 | -0,76% | 164.174,00 |
| 13.06.2024 | 64,68 | 64,79 | 63,70 | 64,30 | -0,89% | 149.853,00 |
| 12.06.2024 | 64,92 | 65,75 | 64,74 | 64,88 | 2,71% | 210.421,00 |
| 11.06.2024 | 64,13 | 64,36 | 63,08 | 63,17 | -2,49% | 196.419,00 |
| 10.06.2024 | 64,60 | 65,09 | 64,33 | 64,78 | -0,92% | 240.721,00 |
| 07.06.2024 | 64,77 | 65,44 | 64,59 | 65,38 | -0,46% | 180.403,00 |
| 06.06.2024 | 66,02 | 66,06 | 64,89 | 65,68 | -0,51% | 234.069,00 |
| 05.06.2024 | 65,40 | 66,07 | 64,47 | 66,02 | 1,38% | 176.386,00 |
| 04.06.2024 | 65,43 | 66,20 | 65,00 | 65,12 | -1,48% | 206.542,00 |
| 03.06.2024 | 66,26 | 66,34 | 65,00 | 66,10 | 0,30% | 255.727,00 |
| 31.05.2024 | 64,67 | 66,28 | 64,41 | 65,90 | 1,89% | 371.882,00 |
| 30.05.2024 | 63,19 | 64,70 | 63,12 | 64,68 | 2,81% | 204.982,00 |
| 29.05.2024 | 62,85 | 63,42 | 62,78 | 62,91 | -0,99% | 280.709,00 |
| 28.05.2024 | 64,74 | 64,89 | 63,37 | 63,54 | -1,41% | 229.507,00 |
| 24.05.2024 | 63,01 | 64,57 | 62,42 | 64,45 | 3,19% | 218.496,00 |
| 23.05.2024 | 62,38 | 62,57 | 61,86 | 62,46 | 0,11% | 192.889,00 |
| 22.05.2024 | 62,98 | 63,13 | 61,98 | 62,39 | -1,25% | 162.916,00 |
| 21.05.2024 | 63,74 | 64,04 | 63,04 | 63,18 | -1,39% | 221.149,00 |
| 20.05.2024 | 64,40 | 64,71 | 63,90 | 64,07 | -0,51% | 201.508,00 |
| 17.05.2024 | 64,03 | 64,45 | 63,41 | 64,40 | 0,67% | 204.011,00 |
| 16.05.2024 | 64,68 | 64,78 | 63,96 | 63,97 | -1,33% | 179.953,00 |
| 15.05.2024 | 65,50 | 66,02 | 64,74 | 64,83 | 0,17% | 244.487,00 |
| 14.05.2024 | 64,00 | 64,75 | 63,87 | 64,72 | 2,29% | 214.510,00 |
| 13.05.2024 | 64,50 | 64,50 | 63,22 | 63,27 | -1,09% | 254.209,00 |
| 10.05.2024 | 63,63 | 64,23 | 63,33 | 63,97 | 0,79% | 286.322,00 |
| 09.05.2024 | 63,03 | 64,03 | 62,67 | 63,47 | 0,70% | 262.270,00 |
| 08.05.2024 | 64,14 | 64,51 | 62,71 | 63,03 | -3,68% | 552.693,00 |
| 07.05.2024 | 64,62 | 66,31 | 63,01 | 65,44 | 3,61% | 686.841,00 |
| 06.05.2024 | 62,50 | 63,70 | 62,44 | 63,16 | 1,58% | 312.951,00 |
| 03.05.2024 | 62,88 | 62,98 | 62,17 | 62,18 | 0,52% | 367.114,00 |
| 02.05.2024 | 61,67 | 62,00 | 60,93 | 61,86 | 1,63% | 334.012,00 |
| 01.05.2024 | 60,88 | 61,42 | 60,30 | 60,87 | -0,18% | 531.597,00 |
| 30.04.2024 | 61,63 | 62,48 | 60,87 | 60,98 | -1,90% | 418.666,00 |
| 29.04.2024 | 62,41 | 62,61 | 61,89 | 62,16 | -0,11% | 461.250,00 |
| 26.04.2024 | 61,89 | 63,07 | 61,13 | 62,23 | 1,07% | 350.787,00 |
| 25.04.2024 | 62,59 | 63,15 | 61,36 | 61,57 | -2,52% | 754.992,00 |
| 24.04.2024 | 64,61 | 64,95 | 63,14 | 63,16 | -2,58% | 548.571,00 |
| 23.04.2024 | 63,50 | 65,35 | 63,50 | 64,83 | 2,61% | 280.645,00 |
| 22.04.2024 | 62,32 | 63,69 | 62,08 | 63,18 | 1,71% | 375.360,00 |
| 19.04.2024 | 61,49 | 62,18 | 61,19 | 62,12 | 1,14% | 280.057,00 |
| 18.04.2024 | 61,77 | 62,03 | 61,06 | 61,42 | -0,11% | 321.775,00 |
| 17.04.2024 | 61,34 | 61,79 | 61,02 | 61,49 | 0,75% | 303.714,00 |
| 16.04.2024 | 60,44 | 61,38 | 60,02 | 61,03 | 0,30% | 218.555,00 |