67,680$
-0,69%
Echtzeit-Aktienkurs Acushnet Holdings Corp.
Bid:
Ask:
Aktienkurse zur Acushnet Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 67,50 | 68,01 | 67,22 | 67,65 | -0,73% | 15.885,00 |
| 08.05.2025 | 69,01 | 69,15 | 66,53 | 68,15 | -0,34% | 500.904,00 |
| 07.05.2025 | 65,00 | 69,01 | 64,98 | 68,38 | 5,18% | 604.418,00 |
| 06.05.2025 | 65,26 | 65,97 | 64,59 | 65,01 | -1,14% | 584.876,00 |
| 05.05.2025 | 65,57 | 66,86 | 65,33 | 65,76 | -1,16% | 431.191,00 |
| 02.05.2025 | 66,05 | 66,54 | 65,14 | 66,53 | 1,09% | 441.010,00 |
| 01.05.2025 | 65,86 | 67,67 | 65,42 | 65,81 | -0,62% | 793.323,00 |
| 30.04.2025 | 64,44 | 66,44 | 63,77 | 66,22 | 1,38% | 570.951,00 |
| 29.04.2025 | 63,63 | 65,63 | 63,25 | 65,32 | 2,77% | 497.645,00 |
| 28.04.2025 | 62,08 | 64,18 | 62,02 | 63,56 | 2,37% | 396.467,00 |
| 25.04.2025 | 62,70 | 62,70 | 60,93 | 62,09 | -1,43% | 371.177,00 |
| 24.04.2025 | 62,30 | 63,43 | 62,05 | 62,99 | 1,70% | 401.291,00 |
| 23.04.2025 | 64,14 | 65,56 | 61,33 | 61,94 | 0,47% | 386.011,00 |
| 22.04.2025 | 60,00 | 61,72 | 59,91 | 61,65 | 3,47% | 402.559,00 |
| 21.04.2025 | 58,93 | 59,78 | 58,37 | 59,58 | -0,23% | 393.560,00 |
| 17.04.2025 | 59,17 | 59,90 | 58,79 | 59,72 | 0,73% | 388.479,00 |
| 16.04.2025 | 61,05 | 61,21 | 58,69 | 59,29 | -2,02% | 356.289,00 |
| 15.04.2025 | 63,07 | 61,88 | 59,88 | 60,51 | -1,94% | 308.973,00 |
| 14.04.2025 | 62,76 | 63,25 | 60,18 | 61,71 | -0,05% | 636.293,00 |
| 11.04.2025 | 60,19 | 62,03 | 58,89 | 61,74 | 1,45% | 409.186,00 |
| 10.04.2025 | 60,36 | 61,06 | 59,43 | 60,86 | -1,84% | 815.454,00 |
| 09.04.2025 | 55,81 | 63,02 | 55,31 | 62,00 | 10,18% | 967.528,00 |
| 08.04.2025 | 60,51 | 61,02 | 55,84 | 56,27 | -4,68% | 551.769,00 |
| 07.04.2025 | 58,29 | 62,94 | 57,55 | 59,03 | -2,61% | 995.734,00 |
| 04.04.2025 | 57,62 | 62,62 | 57,21 | 60,61 | 1,73% | 1.026.338,00 |
| 03.04.2025 | 63,38 | 64,75 | 59,36 | 59,58 | -13,07% | 1.060.858,00 |
| 02.04.2025 | 67,22 | 69,25 | 67,03 | 68,54 | 1,23% | 389.818,00 |
| 01.04.2025 | 68,52 | 69,24 | 67,44 | 67,71 | -1,38% | 581.981,00 |
| 31.03.2025 | 66,81 | 68,94 | 66,64 | 68,66 | 1,99% | 534.052,00 |
| 28.03.2025 | 68,05 | 68,10 | 66,55 | 67,32 | -1,62% | 354.595,00 |
| 27.03.2025 | 67,32 | 68,75 | 66,92 | 68,43 | 1,51% | 435.100,00 |
| 26.03.2025 | 66,76 | 67,84 | 66,76 | 67,41 | 0,55% | 486.944,00 |
| 25.03.2025 | 67,58 | 68,07 | 67,03 | 67,04 | -1,30% | 372.349,00 |
| 24.03.2025 | 66,28 | 68,12 | 65,92 | 67,92 | 3,51% | 491.317,00 |
| 21.03.2025 | 65,64 | 66,14 | 64,97 | 65,62 | -1,00% | 612.084,00 |
| 20.03.2025 | 66,81 | 67,54 | 66,28 | 66,28 | -1,16% | 274.274,00 |
| 19.03.2025 | 66,44 | 67,42 | 66,11 | 67,06 | 1,56% | 333.311,00 |
| 18.03.2025 | 65,78 | 66,30 | 65,20 | 66,03 | 0,26% | 424.615,00 |
| 17.03.2025 | 65,26 | 66,25 | 64,94 | 65,86 | 0,90% | 319.525,00 |
| 14.03.2025 | 64,97 | 65,56 | 64,13 | 65,27 | 1,35% | 423.571,00 |
| 13.03.2025 | 65,84 | 66,35 | 64,27 | 64,40 | -3,04% | 622.546,00 |
| 12.03.2025 | 68,01 | 68,38 | 65,62 | 66,42 | -3,01% | 779.403,00 |
| 11.03.2025 | 71,03 | 71,03 | 68,36 | 68,48 | -3,10% | 582.795,00 |
| 10.03.2025 | 68,56 | 71,01 | 67,95 | 70,67 | 3,15% | 791.462,00 |
| 07.03.2025 | 68,17 | 68,72 | 67,00 | 68,51 | -0,13% | 568.031,00 |
| 06.03.2025 | 66,47 | 69,09 | 66,22 | 68,60 | 3,74% | 558.907,00 |
| 05.03.2025 | 65,00 | 66,27 | 64,13 | 66,13 | 1,99% | 486.668,00 |
| 04.03.2025 | 64,62 | 66,30 | 63,88 | 64,84 | 1,12% | 526.049,00 |
| 03.03.2025 | 64,62 | 64,98 | 63,05 | 64,12 | -0,28% | 590.159,00 |
| 28.02.2025 | 65,47 | 65,47 | 63,72 | 64,30 | -0,89% | 582.200,00 |
| 27.02.2025 | 67,44 | 69,06 | 64,60 | 64,88 | -1,92% | 879.254,00 |
| 26.02.2025 | 66,89 | 67,76 | 65,65 | 66,15 | -1,77% | 608.324,00 |
| 25.02.2025 | 65,89 | 67,89 | 65,89 | 67,34 | 1,85% | 502.366,00 |
| 24.02.2025 | 65,99 | 67,23 | 65,30 | 66,12 | 0,46% | 516.719,00 |
| 21.02.2025 | 66,77 | 66,77 | 65,12 | 65,82 | -0,83% | 526.873,00 |
| 20.02.2025 | 66,29 | 66,83 | 65,96 | 66,37 | 0,70% | 473.590,00 |
| 19.02.2025 | 65,07 | 66,34 | 65,07 | 65,91 | -0,53% | 659.419,00 |
| 18.02.2025 | 66,55 | 66,56 | 65,37 | 66,26 | -0,67% | 584.096,00 |
| 14.02.2025 | 67,77 | 67,95 | 66,49 | 66,71 | -2,20% | 461.069,00 |
| 13.02.2025 | 67,69 | 68,21 | 66,93 | 68,21 | 0,71% | 645.214,00 |
| 12.02.2025 | 67,69 | 71,00 | 66,77 | 67,73 | -1,18% | 5.254.543,00 |
| 11.02.2025 | 70,79 | 72,44 | 67,88 | 68,54 | 7,38% | 1.892.843,00 |
| 10.02.2025 | 65,00 | 65,00 | 63,82 | 63,83 | -1,15% | 219.783,00 |
| 07.02.2025 | 65,73 | 65,73 | 64,14 | 64,57 | -1,73% | 216.124,00 |
| 06.02.2025 | 65,51 | 66,64 | 65,50 | 65,71 | 0,83% | 235.507,00 |
| 05.02.2025 | 65,10 | 65,80 | 64,98 | 65,17 | 0,39% | 202.326,00 |
| 04.02.2025 | 64,58 | 65,16 | 64,45 | 64,92 | 1,01% | 223.756,00 |
| 03.02.2025 | 64,00 | 64,83 | 63,36 | 64,27 | -1,61% | 272.974,00 |
| 31.01.2025 | 65,97 | 66,48 | 64,96 | 65,32 | -1,54% | 332.586,00 |
| 30.01.2025 | 66,51 | 67,36 | 65,94 | 66,34 | 0,70% | 355.899,00 |
| 29.01.2025 | 67,49 | 67,87 | 65,38 | 65,88 | -2,17% | 342.233,00 |
| 28.01.2025 | 67,87 | 68,21 | 66,89 | 67,34 | -1,58% | 293.086,00 |
| 27.01.2025 | 67,72 | 68,82 | 66,59 | 68,42 | 1,94% | 661.834,00 |
| 24.01.2025 | 68,00 | 68,48 | 66,72 | 67,12 | -1,31% | 485.795,00 |
| 23.01.2025 | 68,00 | 69,63 | 65,86 | 68,01 | -8,83% | 872.589,00 |
| 22.01.2025 | 75,73 | 76,65 | 74,24 | 74,60 | -1,56% | 425.375,00 |
| 21.01.2025 | 74,41 | 76,02 | 74,01 | 75,78 | 2,78% | 215.732,00 |
| 17.01.2025 | 74,30 | 74,66 | 73,44 | 73,73 | 0,10% | 154.527,00 |
| 16.01.2025 | 73,09 | 74,17 | 72,60 | 73,66 | 0,89% | 147.167,00 |
| 15.01.2025 | 73,80 | 73,82 | 72,81 | 73,01 | 0,70% | 173.163,00 |
| 14.01.2025 | 72,06 | 72,85 | 71,56 | 72,50 | 1,09% | 161.474,00 |
| 13.01.2025 | 70,82 | 71,76 | 70,41 | 71,72 | 0,35% | 208.720,00 |
| 10.01.2025 | 71,08 | 73,26 | 71,08 | 71,47 | -1,37% | 317.630,00 |
| 08.01.2025 | 70,76 | 72,93 | 70,70 | 72,46 | 1,39% | 303.167,00 |
| 07.01.2025 | 71,49 | 71,98 | 70,83 | 71,47 | 0,11% | 204.180,00 |
| 06.01.2025 | 72,22 | 72,98 | 71,36 | 71,39 | -0,72% | 180.905,00 |
| 03.01.2025 | 72,18 | 72,90 | 71,79 | 71,91 | -0,03% | 187.195,00 |
| 02.01.2025 | 72,01 | 72,81 | 70,88 | 71,93 | 1,20% | 280.418,00 |
| 31.12.2024 | 70,73 | 72,08 | 70,52 | 71,08 | 1,18% | 284.253,00 |
| 30.12.2024 | 70,41 | 70,64 | 69,25 | 70,25 | -0,62% | 141.587,00 |
| 27.12.2024 | 70,84 | 71,58 | 70,07 | 70,69 | -1,12% | 120.285,00 |
| 26.12.2024 | 70,30 | 71,61 | 70,25 | 71,49 | 1,06% | 109.460,00 |
| 24.12.2024 | 70,51 | 71,31 | 70,19 | 70,74 | 0,41% | 114.799,00 |
| 23.12.2024 | 69,66 | 70,52 | 69,06 | 70,45 | 0,76% | 252.777,00 |
| 20.12.2024 | 68,50 | 70,89 | 68,50 | 69,92 | 0,97% | 602.987,00 |
| 19.12.2024 | 71,10 | 71,10 | 68,99 | 69,25 | -1,24% | 283.712,00 |
| 18.12.2024 | 73,62 | 73,62 | 69,99 | 70,12 | -4,34% | 243.657,00 |
| 17.12.2024 | 73,03 | 74,24 | 72,29 | 73,30 | 0,18% | 435.730,00 |
| 16.12.2024 | 73,46 | 74,27 | 73,04 | 73,17 | -0,57% | 236.758,00 |
| 13.12.2024 | 73,11 | 74,31 | 73,09 | 73,59 | 0,30% | 340.462,00 |