91,340$
3,51%
Echtzeit-Aktienkurs Acushnet Holdings Corp.
Bid:
Ask:
Aktienkurse zur Acushnet Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 88,33 | 92,74 | 87,46 | 91,35 | 3,52% | 686.647,00 |
| 13.01.2026 | 88,26 | 89,22 | 87,60 | 88,24 | 0,27% | 479.288,00 |
| 12.01.2026 | 86,67 | 88,02 | 86,67 | 88,00 | 0,84% | 318.655,00 |
| 09.01.2026 | 86,65 | 88,35 | 85,53 | 87,27 | 1,32% | 468.829,00 |
| 08.01.2026 | 84,88 | 87,29 | 84,22 | 86,13 | 1,06% | 411.955,00 |
| 07.01.2026 | 86,77 | 87,25 | 85,17 | 85,23 | -1,79% | 250.200,00 |
| 06.01.2026 | 84,71 | 86,80 | 83,61 | 86,78 | 2,70% | 568.886,00 |
| 05.01.2026 | 81,95 | 85,46 | 81,91 | 84,50 | 2,91% | 324.844,00 |
| 02.01.2026 | 80,13 | 82,27 | 79,41 | 82,11 | 2,87% | 226.235,00 |
| 31.12.2025 | 81,82 | 81,86 | 79,80 | 79,82 | -2,53% | 222.820,00 |
| 30.12.2025 | 82,87 | 83,69 | 81,83 | 81,89 | -1,05% | 214.817,00 |
| 29.12.2025 | 82,51 | 83,88 | 82,41 | 82,76 | -0,33% | 219.443,00 |
| 26.12.2025 | 82,23 | 83,35 | 82,14 | 83,03 | 0,40% | 167.007,00 |
| 24.12.2025 | 81,91 | 82,79 | 81,67 | 82,70 | 0,80% | 92.738,00 |
| 23.12.2025 | 82,18 | 82,77 | 81,50 | 82,04 | 0,10% | 222.445,00 |
| 22.12.2025 | 82,15 | 82,73 | 81,66 | 81,96 | -0,59% | 317.146,00 |
| 19.12.2025 | 82,00 | 82,90 | 81,04 | 82,45 | 0,62% | 566.077,00 |
| 18.12.2025 | 84,19 | 84,98 | 81,57 | 81,94 | -1,93% | 509.331,00 |
| 17.12.2025 | 84,76 | 86,15 | 83,42 | 83,55 | -2,12% | 357.953,00 |
| 16.12.2025 | 85,88 | 86,05 | 84,75 | 85,36 | -0,21% | 495.948,00 |
| 15.12.2025 | 84,79 | 85,90 | 84,24 | 85,54 | 0,86% | 255.236,00 |
| 12.12.2025 | 85,82 | 86,19 | 84,36 | 84,81 | -0,45% | 301.965,00 |
| 11.12.2025 | 85,89 | 85,99 | 84,50 | 85,19 | 0,60% | 201.580,00 |
| 10.12.2025 | 83,48 | 85,21 | 83,34 | 84,68 | 1,61% | 515.706,00 |
| 09.12.2025 | 83,54 | 84,23 | 82,73 | 83,34 | 0,30% | 360.439,00 |
| 08.12.2025 | 84,04 | 84,89 | 82,75 | 83,09 | -0,61% | 263.632,00 |
| 05.12.2025 | 83,90 | 84,95 | 83,60 | 83,60 | -0,36% | 189.075,00 |
| 04.12.2025 | 83,82 | 84,17 | 83,09 | 83,90 | 0,14% | 215.050,00 |
| 03.12.2025 | 84,07 | 84,91 | 83,40 | 83,78 | 0,52% | 269.860,00 |
| 02.12.2025 | 84,04 | 84,51 | 83,34 | 83,35 | -0,24% | 286.441,00 |
| 01.12.2025 | 83,21 | 84,82 | 82,80 | 83,55 | -0,65% | 303.066,00 |
| 28.11.2025 | 84,64 | 85,22 | 83,69 | 84,10 | -0,50% | 106.287,00 |
| 26.11.2025 | 83,43 | 85,33 | 82,81 | 84,52 | 0,44% | 358.546,00 |
| 25.11.2025 | 83,38 | 85,95 | 83,38 | 84,15 | 1,39% | 496.646,00 |
| 24.11.2025 | 80,76 | 83,28 | 79,87 | 83,00 | 3,43% | 380.258,00 |
| 21.11.2025 | 78,50 | 80,97 | 78,25 | 80,25 | 3,48% | 313.398,00 |
| 20.11.2025 | 79,10 | 80,94 | 77,38 | 77,55 | -1,21% | 302.905,00 |
| 19.11.2025 | 78,18 | 79,68 | 77,92 | 78,50 | 0,01% | 253.519,00 |
| 18.11.2025 | 77,69 | 79,25 | 77,43 | 78,49 | 0,08% | 207.553,00 |
| 17.11.2025 | 79,43 | 79,73 | 77,93 | 78,43 | -1,26% | 240.156,00 |
| 14.11.2025 | 78,64 | 80,06 | 78,57 | 79,43 | -0,53% | 309.872,00 |
| 13.11.2025 | 80,07 | 81,63 | 78,67 | 79,85 | -1,95% | 384.552,00 |
| 12.11.2025 | 80,29 | 81,88 | 80,24 | 81,44 | 1,76% | 359.569,00 |
| 11.11.2025 | 81,20 | 81,77 | 80,01 | 80,03 | -0,72% | 332.455,00 |
| 10.11.2025 | 79,98 | 81,06 | 79,85 | 80,61 | 1,21% | 295.917,00 |
| 07.11.2025 | 77,42 | 80,05 | 77,42 | 79,65 | 2,64% | 235.923,00 |
| 06.11.2025 | 78,33 | 79,43 | 77,60 | 77,60 | -0,92% | 382.626,00 |
| 05.11.2025 | 78,44 | 80,91 | 76,14 | 78,32 | 4,02% | 563.131,00 |
| 04.11.2025 | 76,06 | 76,86 | 75,16 | 75,29 | -1,43% | 364.613,00 |
| 03.11.2025 | 77,71 | 77,71 | 75,36 | 76,38 | -1,23% | 287.937,00 |
| 31.10.2025 | 77,95 | 78,53 | 77,09 | 77,33 | -1,35% | 252.104,00 |
| 30.10.2025 | 77,80 | 79,45 | 77,78 | 78,39 | -0,75% | 326.303,00 |
| 29.10.2025 | 79,88 | 81,44 | 78,61 | 78,98 | -2,48% | 318.842,00 |
| 28.10.2025 | 81,93 | 82,37 | 80,60 | 80,99 | -1,28% | 221.498,00 |
| 27.10.2025 | 82,33 | 83,18 | 81,66 | 82,04 | 0,37% | 219.408,00 |
| 24.10.2025 | 81,93 | 82,84 | 81,65 | 81,74 | 0,55% | 311.983,00 |
| 23.10.2025 | 79,83 | 81,40 | 79,32 | 81,29 | 2,26% | 184.409,00 |
| 22.10.2025 | 80,12 | 80,83 | 78,93 | 79,49 | -0,44% | 254.086,00 |
| 21.10.2025 | 77,37 | 80,44 | 77,37 | 79,84 | 1,18% | 238.963,00 |
| 20.10.2025 | 80,96 | 81,21 | 78,87 | 78,91 | -1,96% | 226.065,00 |
| 17.10.2025 | 80,22 | 81,19 | 79,70 | 80,49 | 0,25% | 179.073,00 |
| 16.10.2025 | 82,10 | 82,10 | 80,20 | 80,29 | -1,07% | 251.792,00 |
| 15.10.2025 | 81,80 | 82,60 | 80,45 | 81,16 | -0,02% | 309.109,00 |
| 14.10.2025 | 78,74 | 82,56 | 78,74 | 81,18 | 1,73% | 301.889,00 |
| 13.10.2025 | 78,77 | 80,18 | 78,42 | 79,80 | 2,39% | 269.519,00 |
| 10.10.2025 | 80,97 | 81,05 | 77,78 | 77,94 | -3,40% | 323.252,00 |
| 09.10.2025 | 81,61 | 81,98 | 79,51 | 80,68 | -1,41% | 507.340,00 |
| 08.10.2025 | 80,44 | 82,10 | 79,74 | 81,83 | 1,93% | 418.844,00 |
| 07.10.2025 | 80,97 | 81,76 | 80,10 | 80,28 | -0,82% | 303.206,00 |
| 06.10.2025 | 80,78 | 81,34 | 79,95 | 80,94 | 0,42% | 282.770,00 |
| 03.10.2025 | 81,05 | 81,96 | 80,40 | 80,60 | 0,29% | 51.589,00 |
| 02.10.2025 | 79,38 | 80,99 | 79,38 | 80,37 | 0,54% | 295.072,00 |
| 01.10.2025 | 77,38 | 79,94 | 77,38 | 79,94 | 1,85% | 396.122,00 |
| 30.09.2025 | 77,32 | 78,63 | 77,16 | 78,49 | 1,57% | 419.719,00 |
| 29.09.2025 | 76,54 | 77,48 | 75,93 | 77,28 | 0,65% | 301.308,00 |
| 26.09.2025 | 75,28 | 77,49 | 75,02 | 76,78 | 1,88% | 320.612,00 |
| 25.09.2025 | 73,99 | 75,36 | 73,09 | 75,36 | 0,86% | 457.055,00 |
| 24.09.2025 | 74,09 | 75,08 | 74,09 | 74,72 | 0,34% | 236.657,00 |
| 23.09.2025 | 74,63 | 75,67 | 73,94 | 74,47 | -0,08% | 227.294,00 |
| 22.09.2025 | 74,62 | 75,09 | 74,34 | 74,53 | 0,07% | 258.670,00 |
| 19.09.2025 | 75,61 | 76,02 | 74,48 | 74,48 | -1,47% | 560.416,00 |
| 18.09.2025 | 74,45 | 75,70 | 73,51 | 75,59 | 2,29% | 277.460,00 |
| 17.09.2025 | 74,67 | 75,95 | 73,69 | 73,90 | -1,00% | 207.927,00 |
| 16.09.2025 | 74,85 | 75,29 | 73,93 | 74,65 | -0,09% | 238.393,00 |
| 15.09.2025 | 75,11 | 75,34 | 74,06 | 74,72 | 0,04% | 163.015,00 |
| 12.09.2025 | 75,52 | 75,74 | 73,81 | 74,69 | -2,07% | 294.009,00 |
| 11.09.2025 | 74,84 | 76,38 | 74,66 | 76,27 | 2,46% | 202.930,00 |
| 10.09.2025 | 75,35 | 75,37 | 74,11 | 74,44 | -1,72% | 280.381,00 |
| 09.09.2025 | 76,87 | 76,87 | 75,07 | 75,74 | -2,04% | 586.630,00 |
| 08.09.2025 | 77,05 | 77,65 | 75,41 | 77,32 | 1,01% | 272.429,00 |
| 05.09.2025 | 75,92 | 76,57 | 75,27 | 76,55 | 0,47% | 280.225,00 |
| 04.09.2025 | 74,91 | 76,19 | 74,22 | 76,19 | 2,27% | 360.352,00 |
| 03.09.2025 | 74,87 | 75,69 | 74,21 | 74,50 | -0,60% | 345.528,00 |
| 02.09.2025 | 75,92 | 76,62 | 74,81 | 74,95 | -2,22% | 343.969,00 |
| 29.08.2025 | 77,23 | 77,98 | 75,65 | 76,65 | -0,39% | 1.047.940,00 |
| 28.08.2025 | 78,03 | 78,24 | 76,75 | 76,95 | -1,37% | 469.413,00 |
| 27.08.2025 | 80,47 | 80,66 | 77,65 | 78,02 | -2,82% | 342.371,00 |
| 26.08.2025 | 79,85 | 80,89 | 79,13 | 80,28 | 1,30% | 344.967,00 |
| 25.08.2025 | 79,28 | 79,91 | 78,89 | 79,25 | -0,31% | 245.903,00 |
| 22.08.2025 | 77,72 | 80,30 | 77,42 | 79,50 | 3,11% | 387.311,00 |