70,580$
-0,37%
Echtzeit-Aktienkurs Polaris Industries Inc.
Bid:
Ask:
Aktienkurse zur Polaris Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 69,82 | 70,92 | 69,48 | 70,58 | -0,37% | 40.973,00 |
| 04.11.2024 | 70,88 | 71,65 | 70,43 | 70,84 | 0,62% | 404.311,00 |
| 01.11.2024 | 70,17 | 71,07 | 70,00 | 70,40 | 0,70% | 491.420,00 |
| 31.10.2024 | 72,53 | 72,53 | 69,82 | 69,91 | -3,02% | 703.142,00 |
| 30.10.2024 | 73,48 | 74,75 | 71,81 | 72,09 | -2,06% | 643.305,00 |
| 29.10.2024 | 73,22 | 74,64 | 72,84 | 73,61 | -0,59% | 582.643,00 |
| 28.10.2024 | 71,59 | 74,28 | 71,59 | 74,05 | 3,93% | 1.285.864,00 |
| 25.10.2024 | 71,02 | 72,53 | 70,90 | 71,25 | 0,71% | 748.138,00 |
| 24.10.2024 | 69,40 | 70,88 | 68,59 | 70,75 | 1,54% | 829.027,00 |
| 23.10.2024 | 71,76 | 72,68 | 69,36 | 69,68 | -3,52% | 1.497.154,00 |
| 22.10.2024 | 80,00 | 80,00 | 71,18 | 72,22 | -9,94% | 3.092.407,00 |
| 21.10.2024 | 82,08 | 82,73 | 80,15 | 80,19 | -2,86% | 868.339,00 |
| 18.10.2024 | 83,26 | 83,31 | 82,32 | 82,55 | -0,06% | 404.371,00 |
| 17.10.2024 | 82,76 | 82,82 | 81,66 | 82,60 | -0,61% | 444.633,00 |
| 16.10.2024 | 82,64 | 84,08 | 82,64 | 83,11 | 2,10% | 611.482,00 |
| 15.10.2024 | 81,36 | 83,85 | 81,15 | 81,40 | 0,09% | 509.806,00 |
| 14.10.2024 | 80,52 | 81,65 | 79,66 | 81,33 | 0,48% | 364.951,00 |
| 11.10.2024 | 80,33 | 82,06 | 80,32 | 80,94 | 0,78% | 393.626,00 |
| 10.10.2024 | 79,06 | 80,88 | 78,67 | 80,31 | 0,07% | 425.448,00 |
| 09.10.2024 | 79,01 | 80,28 | 78,99 | 80,25 | 1,35% | 536.019,00 |
| 08.10.2024 | 79,49 | 79,82 | 78,72 | 79,18 | -0,69% | 516.780,00 |
| 07.10.2024 | 81,73 | 82,05 | 78,74 | 79,73 | -3,06% | 703.625,00 |
| 04.10.2024 | 82,92 | 83,07 | 81,75 | 82,25 | 0,49% | 347.818,00 |
| 03.10.2024 | 81,25 | 82,11 | 80,18 | 81,85 | 0,12% | 427.197,00 |
| 02.10.2024 | 82,44 | 82,88 | 81,38 | 81,75 | -1,23% | 406.678,00 |
| 01.10.2024 | 82,72 | 83,46 | 81,65 | 82,77 | -0,56% | 420.741,00 |
| 30.09.2024 | 84,39 | 84,92 | 83,21 | 83,24 | -2,01% | 447.643,00 |
| 27.09.2024 | 85,73 | 86,51 | 84,25 | 84,95 | 0,51% | 497.634,00 |
| 26.09.2024 | 85,23 | 86,25 | 84,28 | 84,52 | 1,36% | 386.311,00 |
| 25.09.2024 | 85,01 | 85,38 | 83,20 | 83,39 | -1,84% | 371.033,00 |
| 24.09.2024 | 83,50 | 84,99 | 83,09 | 84,95 | 2,77% | 530.011,00 |
| 23.09.2024 | 84,76 | 84,76 | 82,16 | 82,66 | -1,98% | 599.165,00 |
| 20.09.2024 | 85,73 | 85,73 | 83,36 | 84,33 | -1,78% | 1.113.065,00 |
| 19.09.2024 | 85,55 | 85,90 | 84,37 | 85,86 | 2,85% | 424.984,00 |
| 18.09.2024 | 84,92 | 86,42 | 82,60 | 83,48 | -1,36% | 400.748,00 |
| 17.09.2024 | 84,11 | 85,77 | 83,86 | 84,63 | 1,33% | 548.548,00 |
| 16.09.2024 | 82,09 | 83,79 | 81,55 | 83,52 | 2,35% | 699.943,00 |
| 13.09.2024 | 78,77 | 82,70 | 78,39 | 81,60 | 4,68% | 779.786,00 |
| 12.09.2024 | 78,00 | 78,82 | 77,19 | 77,95 | -0,06% | 320.242,00 |
| 11.09.2024 | 77,78 | 78,14 | 76,44 | 78,00 | -0,37% | 603.053,00 |
| 10.09.2024 | 78,67 | 78,84 | 77,34 | 78,29 | -0,71% | 386.132,00 |
| 09.09.2024 | 79,50 | 80,31 | 78,50 | 78,85 | -0,59% | 409.910,00 |
| 06.09.2024 | 78,88 | 81,01 | 78,60 | 79,32 | -2,09% | 639.329,00 |
| 05.09.2024 | 82,82 | 83,34 | 80,91 | 81,01 | -1,79% | 464.806,00 |
| 04.09.2024 | 82,08 | 83,46 | 81,34 | 82,49 | 0,02% | 383.682,00 |
| 03.09.2024 | 83,55 | 83,95 | 82,40 | 82,47 | -2,58% | 412.870,00 |
| 30.08.2024 | 84,58 | 84,87 | 83,65 | 84,65 | 1,01% | 306.308,00 |
| 29.08.2024 | 85,14 | 85,49 | 83,69 | 83,80 | -1,00% | 362.725,00 |
| 28.08.2024 | 84,64 | 85,87 | 83,93 | 84,65 | -0,60% | 368.269,00 |
| 27.08.2024 | 86,06 | 86,32 | 85,03 | 85,16 | -1,96% | 366.924,00 |
| 26.08.2024 | 87,09 | 87,83 | 86,37 | 86,86 | 0,40% | 321.582,00 |
| 23.08.2024 | 83,59 | 87,30 | 83,50 | 86,51 | 4,48% | 573.341,00 |
| 22.08.2024 | 85,02 | 85,02 | 82,49 | 82,80 | -2,35% | 451.974,00 |
| 21.08.2024 | 83,63 | 85,18 | 82,86 | 84,79 | 3,10% | 534.472,00 |
| 20.08.2024 | 83,25 | 83,49 | 82,11 | 82,24 | -1,20% | 316.100,00 |
| 19.08.2024 | 83,00 | 83,79 | 82,56 | 83,24 | 0,60% | 411.163,00 |
| 16.08.2024 | 82,26 | 83,13 | 81,68 | 82,74 | 0,73% | 437.901,00 |
| 15.08.2024 | 82,01 | 83,01 | 81,56 | 82,14 | 2,50% | 510.929,00 |
| 14.08.2024 | 82,00 | 82,49 | 79,67 | 80,14 | -1,78% | 445.727,00 |
| 13.08.2024 | 78,92 | 82,16 | 78,91 | 81,59 | 4,06% | 701.044,00 |
| 12.08.2024 | 79,91 | 80,43 | 78,15 | 78,41 | -1,78% | 552.750,00 |
| 09.08.2024 | 80,30 | 80,79 | 79,64 | 79,83 | -0,37% | 396.725,00 |
| 08.08.2024 | 79,74 | 81,36 | 79,09 | 80,13 | 1,88% | 444.363,00 |
| 07.08.2024 | 80,38 | 81,50 | 78,44 | 78,65 | -0,97% | 754.154,00 |
| 06.08.2024 | 80,07 | 80,70 | 78,61 | 79,42 | -0,48% | 634.567,00 |
| 05.08.2024 | 74,88 | 80,12 | 74,84 | 79,80 | 1,12% | 1.033.573,00 |
| 02.08.2024 | 77,20 | 79,63 | 75,84 | 78,92 | -0,19% | 818.767,00 |
| 01.08.2024 | 83,12 | 83,36 | 78,60 | 79,07 | -5,06% | 766.755,00 |
| 31.07.2024 | 84,13 | 86,73 | 83,21 | 83,28 | -0,79% | 1.009.996,00 |
| 30.07.2024 | 83,00 | 84,53 | 82,10 | 83,94 | 1,51% | 676.412,00 |
| 29.07.2024 | 82,52 | 84,09 | 81,19 | 82,69 | -0,02% | 1.001.492,00 |
| 26.07.2024 | 80,21 | 83,77 | 79,97 | 82,71 | 4,66% | 1.409.391,00 |
| 25.07.2024 | 74,27 | 80,21 | 74,07 | 79,03 | 8,41% | 1.801.634,00 |
| 24.07.2024 | 77,01 | 77,88 | 71,90 | 72,90 | -6,75% | 2.361.509,00 |
| 23.07.2024 | 74,24 | 80,72 | 73,51 | 78,18 | -4,82% | 3.970.305,00 |
| 22.07.2024 | 81,78 | 82,81 | 79,64 | 82,14 | 0,75% | 1.306.433,00 |
| 19.07.2024 | 84,52 | 84,99 | 81,14 | 81,53 | -3,79% | 1.310.804,00 |
| 18.07.2024 | 85,19 | 88,00 | 84,20 | 84,74 | -0,78% | 761.672,00 |
| 17.07.2024 | 84,12 | 86,01 | 84,12 | 85,41 | 0,26% | 821.267,00 |
| 16.07.2024 | 81,94 | 85,41 | 81,29 | 85,19 | 4,11% | 941.270,00 |
| 15.07.2024 | 81,88 | 82,78 | 81,04 | 81,83 | 0,37% | 705.149,00 |
| 12.07.2024 | 80,31 | 82,47 | 80,23 | 81,53 | 2,84% | 1.163.366,00 |
| 11.07.2024 | 76,26 | 79,38 | 75,22 | 79,28 | 6,77% | 1.488.683,00 |
| 10.07.2024 | 74,04 | 74,81 | 73,27 | 74,25 | 0,81% | 1.585.674,00 |
| 09.07.2024 | 74,55 | 74,75 | 73,29 | 73,65 | -1,71% | 751.377,00 |
| 08.07.2024 | 74,82 | 76,00 | 74,34 | 74,93 | 0,93% | 608.467,00 |
| 05.07.2024 | 75,34 | 75,74 | 73,34 | 74,24 | -1,89% | 1.125.578,00 |
| 03.07.2024 | 75,59 | 76,50 | 75,03 | 75,67 | -0,36% | 479.412,00 |
| 02.07.2024 | 74,88 | 76,10 | 74,25 | 75,94 | 0,84% | 907.613,00 |
| 01.07.2024 | 78,39 | 78,78 | 75,28 | 75,31 | -3,83% | 836.956,00 |
| 28.06.2024 | 77,97 | 79,25 | 77,20 | 78,31 | 0,93% | 878.276,00 |
| 27.06.2024 | 77,90 | 78,25 | 77,00 | 77,59 | -0,65% | 452.380,00 |
| 26.06.2024 | 77,10 | 78,30 | 76,79 | 78,10 | 1,06% | 584.282,00 |
| 25.06.2024 | 80,50 | 80,82 | 77,02 | 77,28 | -4,08% | 783.648,00 |
| 24.06.2024 | 79,08 | 81,03 | 79,05 | 80,57 | 2,32% | 755.597,00 |
| 21.06.2024 | 77,19 | 79,14 | 77,11 | 78,74 | 1,76% | 2.438.296,00 |
| 20.06.2024 | 77,28 | 77,92 | 76,85 | 77,38 | -0,64% | 805.164,00 |
| 18.06.2024 | 78,44 | 78,71 | 76,90 | 77,88 | -0,89% | 739.773,00 |
| 17.06.2024 | 76,95 | 79,44 | 76,32 | 78,58 | 1,99% | 782.065,00 |
| 14.06.2024 | 77,60 | 77,92 | 76,52 | 77,05 | -1,77% | 689.050,00 |