89,420$
4,04%
Echtzeit-Aktienkurs Acushnet Holdings Corp.
Bid:
Ask:
Aktienkurse zur Acushnet Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 86,14 | 89,93 | 86,11 | 89,53 | 4,17% | 509.724,00 |
| 06.05.2026 | 91,71 | 93,23 | 85,09 | 85,95 | -8,36% | 857.845,00 |
| 05.05.2026 | 94,13 | 94,79 | 93,30 | 93,79 | 0,37% | 356.897,00 |
| 04.05.2026 | 95,10 | 95,45 | 93,07 | 93,44 | -2,38% | 258.696,00 |
| 01.05.2026 | 97,03 | 98,17 | 95,25 | 95,72 | -1,14% | 176.005,00 |
| 30.04.2026 | 95,27 | 97,87 | 94,73 | 96,82 | 1,55% | 312.660,00 |
| 29.04.2026 | 98,15 | 98,19 | 94,80 | 95,34 | -2,03% | 277.977,00 |
| 28.04.2026 | 97,13 | 98,42 | 95,12 | 97,32 | 0,46% | 230.911,00 |
| 27.04.2026 | 98,00 | 100,11 | 96,43 | 96,87 | -1,25% | 362.273,00 |
| 24.04.2026 | 98,87 | 99,36 | 97,03 | 98,10 | -0,79% | 218.330,00 |
| 23.04.2026 | 99,13 | 100,41 | 98,01 | 98,88 | -0,15% | 221.130,00 |
| 22.04.2026 | 99,45 | 100,08 | 98,78 | 99,03 | 0,17% | 260.782,00 |
| 21.04.2026 | 98,28 | 99,83 | 97,81 | 98,86 | 0,76% | 185.075,00 |
| 20.04.2026 | 99,88 | 99,88 | 96,57 | 98,11 | -1,85% | 528.349,00 |
| 17.04.2026 | 99,07 | 103,33 | 98,16 | 99,96 | 2,33% | 463.540,00 |
| 16.04.2026 | 96,21 | 97,87 | 96,00 | 97,68 | 1,36% | 297.283,00 |
| 15.04.2026 | 97,14 | 97,53 | 95,50 | 96,37 | -1,56% | 229.051,00 |
| 14.04.2026 | 96,82 | 98,91 | 95,91 | 97,90 | 0,98% | 250.236,00 |
| 13.04.2026 | 97,45 | 97,45 | 96,61 | 96,95 | -0,86% | 192.337,00 |
| 10.04.2026 | 98,64 | 98,70 | 97,47 | 97,79 | -0,82% | 213.837,00 |
| 09.04.2026 | 98,31 | 99,36 | 98,02 | 98,60 | 0,13% | 197.470,00 |
| 08.04.2026 | 98,07 | 99,15 | 96,81 | 98,47 | 4,38% | 298.061,00 |
| 07.04.2026 | 94,43 | 95,00 | 93,55 | 94,34 | -0,59% | 221.758,00 |
| 06.04.2026 | 93,72 | 95,44 | 93,32 | 94,90 | 1,09% | 160.069,00 |
| 02.04.2026 | 92,14 | 94,89 | 91,05 | 93,88 | 0,35% | 203.302,00 |
| 01.04.2026 | 94,00 | 94,61 | 92,82 | 93,55 | 0,07% | 327.233,00 |
| 31.03.2026 | 92,63 | 95,30 | 91,19 | 93,48 | 2,57% | 208.916,00 |
| 30.03.2026 | 92,66 | 93,20 | 90,56 | 91,14 | -1,11% | 345.287,00 |
| 27.03.2026 | 90,74 | 92,58 | 90,35 | 92,16 | 1,21% | 269.811,00 |
| 26.03.2026 | 93,01 | 94,00 | 90,80 | 91,06 | -2,73% | 227.656,00 |
| 25.03.2026 | 94,71 | 94,97 | 92,61 | 93,62 | 0,31% | 167.014,00 |
| 24.03.2026 | 92,52 | 94,37 | 91,21 | 93,33 | 0,94% | 283.147,00 |
| 23.03.2026 | 92,33 | 94,26 | 90,77 | 92,46 | 3,50% | 352.206,00 |
| 20.03.2026 | 91,35 | 91,87 | 88,33 | 89,33 | -2,16% | 792.220,00 |
| 19.03.2026 | 93,29 | 93,91 | 91,13 | 91,30 | -2,95% | 424.219,00 |
| 18.03.2026 | 94,08 | 95,08 | 93,21 | 94,08 | -0,39% | 338.354,00 |
| 17.03.2026 | 95,17 | 95,44 | 93,15 | 94,45 | 0,01% | 315.150,00 |
| 16.03.2026 | 93,84 | 95,98 | 93,84 | 94,44 | 1,53% | 257.201,00 |
| 13.03.2026 | 93,95 | 95,15 | 92,00 | 93,02 | 0,14% | 362.404,00 |
| 12.03.2026 | 93,66 | 95,08 | 92,74 | 92,89 | -2,49% | 379.896,00 |
| 11.03.2026 | 95,22 | 96,21 | 94,35 | 95,26 | -0,27% | 310.572,00 |
| 10.03.2026 | 95,22 | 97,32 | 94,05 | 95,52 | -0,24% | 364.438,00 |
| 09.03.2026 | 93,79 | 95,81 | 90,69 | 95,75 | 0,21% | 869.121,00 |
| 06.03.2026 | 94,22 | 96,05 | 93,62 | 95,55 | -1,79% | 412.768,00 |
| 05.03.2026 | 98,58 | 99,68 | 96,44 | 97,29 | -2,26% | 763.502,00 |
| 04.03.2026 | 99,80 | 100,47 | 97,47 | 99,54 | 0,11% | 294.716,00 |
| 03.03.2026 | 98,29 | 99,45 | 96,80 | 99,43 | -1,87% | 311.758,00 |
| 02.03.2026 | 100,02 | 101,67 | 98,74 | 101,32 | -0,99% | 405.704,00 |
| 27.02.2026 | 102,98 | 103,36 | 100,68 | 102,33 | -0,72% | 457.458,00 |
| 26.02.2026 | 96,50 | 103,41 | 95,00 | 103,07 | 3,60% | 503.291,00 |
| 25.02.2026 | 100,22 | 100,22 | 98,02 | 99,49 | -0,60% | 341.557,00 |
| 24.02.2026 | 100,78 | 101,93 | 99,70 | 100,09 | -0,30% | 405.938,00 |
| 23.02.2026 | 102,28 | 103,51 | 98,63 | 100,39 | -1,74% | 321.708,00 |
| 20.02.2026 | 100,20 | 103,16 | 99,80 | 102,17 | 2,21% | 497.416,00 |
| 19.02.2026 | 99,15 | 100,13 | 98,51 | 99,96 | -0,17% | 185.013,00 |
| 18.02.2026 | 99,01 | 100,22 | 98,72 | 100,13 | 0,63% | 524.872,00 |
| 17.02.2026 | 99,97 | 100,27 | 98,55 | 99,50 | -0,06% | 240.942,00 |
| 13.02.2026 | 99,42 | 100,57 | 97,73 | 99,56 | -0,45% | 288.466,00 |
| 12.02.2026 | 101,41 | 101,52 | 98,50 | 100,01 | 0,21% | 381.023,00 |
| 11.02.2026 | 103,17 | 103,17 | 99,70 | 99,80 | -2,47% | 349.789,00 |
| 10.02.2026 | 102,92 | 104,81 | 102,16 | 102,33 | -0,93% | 321.944,00 |
| 09.02.2026 | 101,40 | 103,30 | 101,40 | 103,29 | 1,72% | 244.647,00 |
| 06.02.2026 | 100,67 | 102,35 | 99,97 | 101,54 | 1,70% | 381.157,00 |
| 05.02.2026 | 102,07 | 102,22 | 99,48 | 99,84 | -1,82% | 281.955,00 |
| 04.02.2026 | 99,50 | 102,82 | 99,50 | 101,69 | 3,56% | 464.099,00 |
| 03.02.2026 | 96,89 | 98,37 | 96,63 | 98,19 | 0,00% | 3.468,00 |
| 02.02.2026 | 96,89 | 98,37 | 96,63 | 98,19 | 1,29% | 339.748,00 |
| 30.01.2026 | 94,49 | 97,05 | 92,46 | 96,94 | 1,31% | 530.387,00 |
| 29.01.2026 | 94,00 | 95,75 | 93,67 | 95,69 | 1,07% | 181.140,00 |
| 28.01.2026 | 94,62 | 95,81 | 93,85 | 94,68 | -0,18% | 199.030,00 |
| 27.01.2026 | 93,60 | 95,04 | 93,26 | 94,85 | 1,05% | 254.351,00 |
| 26.01.2026 | 94,35 | 94,99 | 93,35 | 93,86 | -0,51% | 190.673,00 |
| 23.01.2026 | 94,82 | 95,64 | 93,66 | 94,34 | 1,41% | 271.826,00 |
| 22.01.2026 | 93,84 | 95,50 | 92,70 | 93,03 | -0,09% | 254.953,00 |
| 21.01.2026 | 91,29 | 93,13 | 90,60 | 93,11 | 2,82% | 219.695,00 |
| 20.01.2026 | 90,45 | 92,06 | 89,36 | 90,56 | -1,44% | 328.592,00 |
| 16.01.2026 | 92,08 | 92,47 | 90,24 | 91,88 | -1,33% | 348.520,00 |
| 15.01.2026 | 91,44 | 94,18 | 90,85 | 93,12 | 1,94% | 304.409,00 |
| 14.01.2026 | 88,33 | 92,74 | 87,46 | 91,35 | 3,52% | 686.647,00 |
| 13.01.2026 | 88,28 | 89,22 | 87,60 | 88,24 | 0,27% | 517.202,00 |
| 12.01.2026 | 87,15 | 88,02 | 86,67 | 88,00 | 0,84% | 318.697,00 |
| 09.01.2026 | 86,65 | 88,35 | 85,53 | 87,27 | 1,32% | 468.829,00 |
| 08.01.2026 | 84,91 | 87,29 | 84,22 | 86,13 | 1,06% | 411.970,00 |
| 07.01.2026 | 86,52 | 87,25 | 85,17 | 85,23 | -1,79% | 250.261,00 |
| 06.01.2026 | 83,61 | 86,80 | 83,61 | 86,78 | 2,70% | 698.795,00 |
| 05.01.2026 | 81,91 | 85,46 | 81,91 | 84,50 | 2,91% | 325.044,00 |
| 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 | 82,83 | 83,69 | 81,83 | 81,89 | -1,05% | 223.424,00 |
| 29.12.2025 | 82,92 | 83,88 | 82,41 | 82,76 | -0,33% | 219.459,00 |
| 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 | 82,02 | 82,77 | 81,50 | 82,04 | 0,10% | 222.447,00 |
| 22.12.2025 | 82,53 | 82,73 | 81,66 | 81,96 | -0,59% | 317.147,00 |
| 19.12.2025 | 82,00 | 82,90 | 81,04 | 82,45 | 0,62% | 566.077,00 |
| 18.12.2025 | 84,01 | 84,98 | 81,57 | 81,94 | -1,93% | 515.631,00 |
| 17.12.2025 | 84,48 | 86,15 | 83,42 | 83,55 | -2,12% | 364.260,00 |
| 16.12.2025 | 86,05 | 86,05 | 84,75 | 85,36 | -0,21% | 503.221,00 |
| 15.12.2025 | 84,58 | 85,90 | 84,24 | 85,54 | 0,86% | 255.237,00 |
| 12.12.2025 | 85,82 | 86,19 | 84,36 | 84,81 | -0,45% | 301.965,00 |