77,970$
-0,28%
Echtzeit-Aktienkurs Acushnet Holdings Corp.
Bid:
Ask:
Aktienkurse zur Acushnet Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 78,00 | 78,25 | 77,30 | 77,92 | -0,35% | 13.887,00 |
| 15.08.2025 | 79,43 | 80,33 | 78,00 | 78,19 | -1,23% | 316.934,00 |
| 14.08.2025 | 78,83 | 79,33 | 78,42 | 79,16 | -1,03% | 263.180,00 |
| 13.08.2025 | 76,52 | 80,61 | 76,52 | 79,98 | 4,85% | 439.453,00 |
| 12.08.2025 | 75,87 | 76,90 | 75,11 | 76,28 | 1,87% | 546.780,00 |
| 11.08.2025 | 75,01 | 75,59 | 73,10 | 74,88 | -0,21% | 491.610,00 |
| 08.08.2025 | 78,50 | 79,23 | 74,62 | 75,04 | -2,77% | 722.906,00 |
| 07.08.2025 | 79,82 | 79,84 | 75,13 | 77,18 | -3,16% | 670.214,00 |
| 06.08.2025 | 80,01 | 80,46 | 79,05 | 79,70 | -0,87% | 553.352,00 |
| 05.08.2025 | 80,43 | 80,98 | 79,51 | 80,40 | 0,46% | 420.646,00 |
| 04.08.2025 | 77,78 | 80,30 | 77,71 | 80,03 | 3,41% | 256.545,00 |
| 01.08.2025 | 78,23 | 78,64 | 76,51 | 77,39 | -2,80% | 365.681,00 |
| 31.07.2025 | 79,71 | 80,51 | 79,16 | 79,62 | -1,02% | 319.360,00 |
| 30.07.2025 | 81,51 | 81,86 | 79,78 | 80,44 | -1,19% | 366.379,00 |
| 29.07.2025 | 81,52 | 82,48 | 80,97 | 81,41 | -0,34% | 290.814,00 |
| 28.07.2025 | 82,56 | 83,18 | 81,18 | 81,69 | -0,79% | 315.892,00 |
| 25.07.2025 | 82,69 | 82,99 | 81,99 | 82,34 | 0,21% | 465.109,00 |
| 24.07.2025 | 83,83 | 83,95 | 81,52 | 82,17 | -2,64% | 360.722,00 |
| 23.07.2025 | 83,48 | 84,40 | 82,40 | 84,40 | 2,30% | 445.551,00 |
| 22.07.2025 | 81,31 | 82,88 | 81,12 | 82,50 | 1,98% | 578.633,00 |
| 21.07.2025 | 81,16 | 81,81 | 80,64 | 80,90 | 0,09% | 456.191,00 |
| 18.07.2025 | 81,22 | 81,58 | 80,03 | 80,83 | 0,67% | 302.767,00 |
| 17.07.2025 | 78,49 | 80,70 | 78,13 | 80,29 | 2,71% | 322.827,00 |
| 16.07.2025 | 78,48 | 79,02 | 77,68 | 78,17 | 1,05% | 382.066,00 |
| 15.07.2025 | 78,52 | 78,52 | 77,29 | 77,36 | -1,28% | 295.005,00 |
| 14.07.2025 | 77,82 | 78,51 | 77,29 | 78,36 | 0,44% | 244.200,00 |
| 11.07.2025 | 77,75 | 78,06 | 76,95 | 78,02 | -0,29% | 280.972,00 |
| 10.07.2025 | 77,89 | 79,23 | 77,63 | 78,25 | 0,71% | 326.618,00 |
| 09.07.2025 | 76,85 | 77,84 | 76,20 | 77,70 | 2,56% | 269.919,00 |
| 08.07.2025 | 75,79 | 76,49 | 75,23 | 75,76 | 0,01% | 412.305,00 |
| 07.07.2025 | 75,78 | 76,50 | 75,08 | 75,75 | -0,33% | 450.248,00 |
| 03.07.2025 | 76,68 | 76,68 | 75,20 | 76,00 | -0,89% | 286.757,00 |
| 02.07.2025 | 74,92 | 76,73 | 74,34 | 76,68 | 3,36% | 349.883,00 |
| 01.07.2025 | 72,73 | 75,40 | 72,39 | 74,19 | 1,88% | 438.515,00 |
| 30.06.2025 | 73,66 | 73,66 | 72,06 | 72,82 | -0,68% | 416.859,00 |
| 27.06.2025 | 74,67 | 75,18 | 72,97 | 73,32 | 0,07% | 635.501,00 |
| 26.06.2025 | 72,15 | 73,44 | 71,79 | 73,27 | 2,30% | 342.047,00 |
| 25.06.2025 | 72,91 | 72,93 | 71,56 | 71,62 | -1,93% | 240.338,00 |
| 24.06.2025 | 72,97 | 73,45 | 72,23 | 73,03 | 0,66% | 464.132,00 |
| 23.06.2025 | 71,07 | 72,92 | 70,37 | 72,55 | 1,87% | 458.173,00 |
| 20.06.2025 | 71,88 | 71,94 | 70,28 | 71,22 | -0,28% | 634.245,00 |
| 18.06.2025 | 70,96 | 72,00 | 70,67 | 71,42 | 0,85% | 625.561,00 |
| 17.06.2025 | 71,75 | 72,11 | 70,29 | 70,82 | -1,97% | 320.552,00 |
| 16.06.2025 | 71,09 | 72,84 | 70,82 | 72,24 | 3,29% | 294.805,00 |
| 13.06.2025 | 71,32 | 71,43 | 69,54 | 69,94 | -2,92% | 254.182,00 |
| 12.06.2025 | 71,78 | 72,72 | 71,62 | 72,04 | -0,96% | 307.603,00 |
| 11.06.2025 | 73,04 | 74,21 | 72,39 | 72,74 | -0,61% | 363.558,00 |
| 10.06.2025 | 73,00 | 73,76 | 72,48 | 73,19 | 1,09% | 291.613,00 |
| 09.06.2025 | 71,25 | 73,29 | 71,10 | 72,40 | 1,84% | 315.381,00 |
| 06.06.2025 | 71,27 | 72,16 | 70,81 | 71,09 | 0,54% | 273.948,00 |
| 05.06.2025 | 71,22 | 71,50 | 70,49 | 70,71 | -0,66% | 313.374,00 |
| 04.06.2025 | 69,55 | 71,51 | 69,30 | 71,18 | 2,30% | 451.875,00 |
| 03.06.2025 | 68,24 | 69,96 | 67,75 | 69,58 | 2,20% | 353.997,00 |
| 02.06.2025 | 68,28 | 68,28 | 67,14 | 68,08 | -0,23% | 433.138,00 |
| 30.05.2025 | 67,80 | 68,87 | 67,54 | 68,24 | -0,34% | 443.605,00 |
| 29.05.2025 | 68,77 | 69,12 | 67,95 | 68,47 | 0,22% | 284.384,00 |
| 28.05.2025 | 70,50 | 70,50 | 68,08 | 68,32 | -2,98% | 305.568,00 |
| 27.05.2025 | 69,24 | 70,82 | 69,01 | 70,42 | 3,03% | 488.686,00 |
| 23.05.2025 | 67,17 | 68,77 | 67,17 | 68,35 | -0,93% | 375.843,00 |
| 22.05.2025 | 69,12 | 69,28 | 67,81 | 68,99 | -0,29% | 349.421,00 |
| 21.05.2025 | 70,57 | 70,94 | 69,05 | 69,19 | -3,61% | 332.406,00 |
| 20.05.2025 | 71,90 | 72,57 | 71,31 | 71,78 | -0,18% | 297.515,00 |
| 19.05.2025 | 70,95 | 72,31 | 70,95 | 71,91 | -0,24% | 274.273,00 |
| 16.05.2025 | 70,98 | 72,41 | 70,20 | 72,08 | 2,28% | 297.453,00 |
| 15.05.2025 | 69,71 | 71,15 | 69,63 | 70,47 | 0,38% | 309.220,00 |
| 14.05.2025 | 70,44 | 70,77 | 69,44 | 70,20 | -0,11% | 381.329,00 |
| 13.05.2025 | 71,21 | 71,67 | 70,07 | 70,28 | -1,21% | 495.765,00 |
| 12.05.2025 | 70,30 | 72,54 | 70,29 | 71,14 | 4,86% | 591.800,00 |
| 09.05.2025 | 68,01 | 68,35 | 67,18 | 67,84 | -0,45% | 538.909,00 |
| 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 |