38,050$
-3,03%
Echtzeit-Aktienkurs Polaris Industries Inc.
Bid:
Ask:
Aktienkurse zur Polaris Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 37,84 | 38,52 | 37,50 | 38,03 | -3,08% | 992.352,00 |
| 22.05.2025 | 38,58 | 39,49 | 38,18 | 39,24 | 1,55% | 1.624.689,00 |
| 21.05.2025 | 39,66 | 40,08 | 38,50 | 38,64 | -4,59% | 1.771.337,00 |
| 20.05.2025 | 39,00 | 41,17 | 39,00 | 40,50 | 3,58% | 2.089.318,00 |
| 19.05.2025 | 38,28 | 39,40 | 38,10 | 39,10 | -0,36% | 1.464.210,00 |
| 16.05.2025 | 38,53 | 39,58 | 38,13 | 39,24 | 2,56% | 1.087.386,00 |
| 15.05.2025 | 38,18 | 38,75 | 37,54 | 38,26 | -0,73% | 1.074.785,00 |
| 14.05.2025 | 38,46 | 38,82 | 37,73 | 38,54 | -0,26% | 1.384.625,00 |
| 13.05.2025 | 39,05 | 39,14 | 37,30 | 38,64 | -0,64% | 1.506.164,00 |
| 12.05.2025 | 39,71 | 41,65 | 38,82 | 38,89 | 6,93% | 2.994.500,00 |
| 09.05.2025 | 35,73 | 36,97 | 35,42 | 36,37 | 2,34% | 1.810.709,00 |
| 08.05.2025 | 34,41 | 36,05 | 33,23 | 35,54 | 5,46% | 2.056.123,00 |
| 07.05.2025 | 33,64 | 34,51 | 33,52 | 33,70 | -0,06% | 1.311.939,00 |
| 06.05.2025 | 33,20 | 34,50 | 33,00 | 33,72 | -0,59% | 1.356.553,00 |
| 05.05.2025 | 34,59 | 34,64 | 33,62 | 33,92 | -2,61% | 1.237.006,00 |
| 02.05.2025 | 35,22 | 35,56 | 34,24 | 34,83 | 0,32% | 1.138.736,00 |
| 01.05.2025 | 33,85 | 34,98 | 33,61 | 34,72 | 2,24% | 1.812.726,00 |
| 30.04.2025 | 33,60 | 34,04 | 31,85 | 33,96 | 0,38% | 3.275.471,00 |
| 29.04.2025 | 36,23 | 37,94 | 31,56 | 33,83 | 0,27% | 4.016.774,00 |
| 28.04.2025 | 34,74 | 34,99 | 33,00 | 33,74 | -1,80% | 2.385.209,00 |
| 25.04.2025 | 35,17 | 35,98 | 33,93 | 34,36 | -2,41% | 1.197.886,00 |
| 24.04.2025 | 34,54 | 35,30 | 34,02 | 35,21 | 3,47% | 1.325.071,00 |
| 23.04.2025 | 35,44 | 36,72 | 33,65 | 34,03 | -0,87% | 1.854.597,00 |
| 22.04.2025 | 33,34 | 34,36 | 32,95 | 34,33 | 4,00% | 1.561.608,00 |
| 21.04.2025 | 33,00 | 33,12 | 31,40 | 33,01 | -0,51% | 1.887.354,00 |
| 17.04.2025 | 32,37 | 33,48 | 32,25 | 33,18 | 2,53% | 1.575.328,00 |
| 16.04.2025 | 33,00 | 33,79 | 32,14 | 32,36 | -1,79% | 1.432.751,00 |
| 15.04.2025 | 33,76 | 34,15 | 32,58 | 32,95 | -3,15% | 2.017.063,00 |
| 14.04.2025 | 35,02 | 35,02 | 32,34 | 34,02 | -0,64% | 2.221.857,00 |
| 11.04.2025 | 33,01 | 34,30 | 32,11 | 34,24 | 2,51% | 2.451.772,00 |
| 10.04.2025 | 35,78 | 36,19 | 32,58 | 33,40 | -8,94% | 2.758.902,00 |
| 09.04.2025 | 31,80 | 37,26 | 30,92 | 36,68 | 14,73% | 3.621.658,00 |
| 08.04.2025 | 36,29 | 36,31 | 31,60 | 31,97 | -8,66% | 2.291.123,00 |
| 07.04.2025 | 35,25 | 37,39 | 34,13 | 35,00 | -4,66% | 2.705.009,00 |
| 04.04.2025 | 34,75 | 37,27 | 33,61 | 36,71 | 1,58% | 2.892.208,00 |
| 03.04.2025 | 39,92 | 40,15 | 36,05 | 36,14 | -15,18% | 2.747.828,00 |
| 02.04.2025 | 41,29 | 42,94 | 40,96 | 42,61 | 3,00% | 791.179,00 |
| 01.04.2025 | 41,01 | 41,62 | 40,16 | 41,37 | 1,05% | 1.085.865,00 |
| 31.03.2025 | 40,85 | 41,18 | 40,26 | 40,94 | -1,06% | 1.622.828,00 |
| 28.03.2025 | 42,81 | 42,95 | 40,89 | 41,38 | -4,28% | 900.085,00 |
| 27.03.2025 | 42,80 | 43,59 | 42,54 | 43,23 | 0,63% | 735.415,00 |
| 26.03.2025 | 41,76 | 43,00 | 41,47 | 42,96 | 3,22% | 1.199.645,00 |
| 25.03.2025 | 43,02 | 43,20 | 41,34 | 41,62 | -3,05% | 753.818,00 |
| 24.03.2025 | 42,28 | 43,50 | 42,14 | 42,93 | 2,24% | 921.211,00 |
| 21.03.2025 | 41,69 | 42,36 | 41,02 | 41,99 | -0,36% | 2.629.564,00 |
| 20.03.2025 | 39,89 | 42,72 | 39,29 | 42,14 | -0,99% | 1.868.057,00 |
| 19.03.2025 | 42,82 | 43,49 | 42,10 | 42,56 | -0,12% | 1.125.407,00 |
| 18.03.2025 | 44,01 | 44,06 | 42,00 | 42,61 | -3,18% | 1.144.129,00 |
| 17.03.2025 | 42,23 | 44,15 | 41,87 | 44,01 | 3,97% | 1.473.324,00 |
| 14.03.2025 | 43,28 | 43,28 | 41,93 | 42,33 | 0,24% | 1.402.146,00 |
| 13.03.2025 | 43,98 | 45,15 | 41,19 | 42,23 | -4,95% | 2.084.516,00 |
| 12.03.2025 | 44,46 | 44,76 | 42,44 | 44,43 | 0,00% | 2.106.330,00 |
| 11.03.2025 | 47,20 | 47,37 | 43,37 | 44,43 | -6,36% | 2.014.848,00 |
| 10.03.2025 | 47,34 | 49,13 | 47,23 | 47,45 | -0,13% | 2.229.260,00 |
| 07.03.2025 | 45,09 | 48,22 | 44,98 | 47,51 | 5,65% | 2.672.981,00 |
| 06.03.2025 | 41,09 | 45,32 | 40,75 | 44,97 | 9,07% | 2.293.574,00 |
| 05.03.2025 | 41,15 | 41,65 | 39,79 | 41,23 | 0,81% | 2.075.871,00 |
| 04.03.2025 | 42,23 | 42,55 | 40,90 | 40,90 | -4,33% | 1.922.849,00 |
| 03.03.2025 | 44,71 | 45,26 | 42,60 | 42,75 | -4,83% | 2.017.356,00 |
| 28.02.2025 | 44,94 | 46,04 | 44,56 | 44,92 | 0,16% | 1.519.867,00 |
| 27.02.2025 | 46,29 | 46,53 | 44,70 | 44,85 | -3,40% | 1.126.272,00 |
| 26.02.2025 | 47,51 | 47,58 | 45,86 | 46,43 | -1,59% | 1.419.780,00 |
| 25.02.2025 | 45,90 | 47,50 | 45,40 | 47,18 | 2,57% | 1.309.213,00 |
| 24.02.2025 | 46,55 | 47,45 | 45,48 | 46,00 | -1,14% | 1.618.203,00 |
| 21.02.2025 | 46,11 | 46,73 | 45,14 | 46,53 | 1,46% | 2.525.572,00 |
| 20.02.2025 | 46,32 | 47,30 | 45,23 | 45,86 | -1,10% | 1.202.509,00 |
| 19.02.2025 | 45,98 | 47,25 | 45,07 | 46,37 | 0,26% | 1.138.895,00 |
| 18.02.2025 | 45,20 | 46,40 | 45,00 | 46,25 | 2,60% | 1.345.309,00 |
| 14.02.2025 | 44,82 | 46,20 | 44,63 | 45,08 | 1,53% | 869.999,00 |
| 13.02.2025 | 44,52 | 45,22 | 44,21 | 44,40 | 0,61% | 1.003.079,00 |
| 12.02.2025 | 44,00 | 44,29 | 42,85 | 44,13 | -0,59% | 1.499.427,00 |
| 11.02.2025 | 44,32 | 44,82 | 44,04 | 44,39 | -0,58% | 1.040.476,00 |
| 10.02.2025 | 45,00 | 45,01 | 43,96 | 44,65 | 0,61% | 1.303.883,00 |
| 07.02.2025 | 45,31 | 45,37 | 43,69 | 44,38 | -2,16% | 1.497.867,00 |
| 06.02.2025 | 45,74 | 46,53 | 45,06 | 45,36 | 0,18% | 1.249.468,00 |
| 05.02.2025 | 45,53 | 46,16 | 44,51 | 45,28 | -0,96% | 1.839.911,00 |
| 04.02.2025 | 44,09 | 45,96 | 43,88 | 45,72 | 4,62% | 2.776.036,00 |
| 03.02.2025 | 46,00 | 47,12 | 43,20 | 43,70 | -8,39% | 6.324.900,00 |
| 31.01.2025 | 49,31 | 51,07 | 47,53 | 47,70 | -2,73% | 3.177.026,00 |
| 30.01.2025 | 49,63 | 51,35 | 48,73 | 49,04 | 0,53% | 2.705.796,00 |
| 29.01.2025 | 51,43 | 51,63 | 48,44 | 48,78 | -4,99% | 2.848.043,00 |
| 28.01.2025 | 54,30 | 54,91 | 51,17 | 51,34 | -9,16% | 3.996.506,00 |
| 27.01.2025 | 54,55 | 56,59 | 54,12 | 56,52 | 5,00% | 2.954.807,00 |
| 24.01.2025 | 54,18 | 54,79 | 53,44 | 53,83 | -0,74% | 1.490.336,00 |
| 23.01.2025 | 53,38 | 54,58 | 52,62 | 54,23 | 0,87% | 1.225.201,00 |
| 22.01.2025 | 54,53 | 54,80 | 53,70 | 53,76 | -2,33% | 1.600.531,00 |
| 21.01.2025 | 55,29 | 55,89 | 53,91 | 55,04 | -0,81% | 1.842.722,00 |
| 17.01.2025 | 57,81 | 58,05 | 54,84 | 55,49 | -3,07% | 1.661.131,00 |
| 16.01.2025 | 56,14 | 57,59 | 55,33 | 57,25 | 1,76% | 1.270.468,00 |
| 15.01.2025 | 57,39 | 57,45 | 55,90 | 56,26 | 1,13% | 1.047.703,00 |
| 14.01.2025 | 55,89 | 56,36 | 54,54 | 55,63 | 0,13% | 1.002.745,00 |
| 13.01.2025 | 53,99 | 55,56 | 53,38 | 55,56 | 2,53% | 1.338.693,00 |
| 10.01.2025 | 54,80 | 54,94 | 52,77 | 54,19 | -2,22% | 1.529.591,00 |
| 08.01.2025 | 57,00 | 57,36 | 55,20 | 55,42 | -4,63% | 1.224.730,00 |
| 07.01.2025 | 58,55 | 58,69 | 57,13 | 58,11 | -0,43% | 766.377,00 |
| 06.01.2025 | 58,45 | 59,65 | 58,13 | 58,36 | 0,86% | 809.163,00 |
| 03.01.2025 | 56,41 | 57,90 | 55,72 | 57,86 | 2,63% | 634.552,00 |
| 02.01.2025 | 58,18 | 58,52 | 56,03 | 56,38 | -2,15% | 653.339,00 |
| 31.12.2024 | 57,51 | 58,25 | 57,21 | 57,62 | 0,80% | 885.225,00 |
| 30.12.2024 | 56,97 | 57,63 | 56,19 | 57,16 | -0,47% | 1.005.685,00 |