65,910$
1,90%
Echtzeit-Aktienkurs Acushnet Holdings Corp.
Bid:
Ask:
Aktienkurse zur Acushnet Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 64,67 | 66,28 | 64,41 | 65,90 | 1,89% | 371.882,00 |
| 30.05.2024 | 63,19 | 64,70 | 63,12 | 64,68 | 2,81% | 204.982,00 |
| 29.05.2024 | 62,85 | 63,42 | 62,78 | 62,91 | -0,99% | 280.709,00 |
| 28.05.2024 | 64,74 | 64,89 | 63,37 | 63,54 | -1,41% | 229.507,00 |
| 24.05.2024 | 63,01 | 64,57 | 62,42 | 64,45 | 3,19% | 218.496,00 |
| 23.05.2024 | 62,38 | 62,57 | 61,86 | 62,46 | 0,11% | 192.889,00 |
| 22.05.2024 | 62,98 | 63,13 | 61,98 | 62,39 | -1,25% | 162.916,00 |
| 21.05.2024 | 63,74 | 64,04 | 63,04 | 63,18 | -1,39% | 221.149,00 |
| 20.05.2024 | 64,40 | 64,71 | 63,90 | 64,07 | -0,51% | 201.508,00 |
| 17.05.2024 | 64,03 | 64,45 | 63,41 | 64,40 | 0,67% | 204.011,00 |
| 16.05.2024 | 64,68 | 64,78 | 63,96 | 63,97 | -1,33% | 179.953,00 |
| 15.05.2024 | 65,50 | 66,02 | 64,74 | 64,83 | 0,17% | 244.487,00 |
| 14.05.2024 | 64,00 | 64,75 | 63,87 | 64,72 | 2,29% | 214.510,00 |
| 13.05.2024 | 64,50 | 64,50 | 63,22 | 63,27 | -1,09% | 254.209,00 |
| 10.05.2024 | 63,63 | 64,23 | 63,33 | 63,97 | 0,79% | 286.322,00 |
| 09.05.2024 | 63,03 | 64,03 | 62,67 | 63,47 | 0,70% | 262.270,00 |
| 08.05.2024 | 64,14 | 64,51 | 62,71 | 63,03 | -3,68% | 552.693,00 |
| 07.05.2024 | 64,62 | 66,31 | 63,01 | 65,44 | 3,61% | 686.841,00 |
| 06.05.2024 | 62,50 | 63,70 | 62,44 | 63,16 | 1,58% | 312.951,00 |
| 03.05.2024 | 62,88 | 62,98 | 62,17 | 62,18 | 0,52% | 367.114,00 |
| 02.05.2024 | 61,67 | 62,00 | 60,93 | 61,86 | 1,63% | 334.012,00 |
| 01.05.2024 | 60,88 | 61,42 | 60,30 | 60,87 | -0,18% | 531.597,00 |
| 30.04.2024 | 61,63 | 62,48 | 60,87 | 60,98 | -1,90% | 418.666,00 |
| 29.04.2024 | 62,41 | 62,61 | 61,89 | 62,16 | -0,11% | 461.250,00 |
| 26.04.2024 | 61,89 | 63,07 | 61,13 | 62,23 | 1,07% | 350.787,00 |
| 25.04.2024 | 62,59 | 63,15 | 61,36 | 61,57 | -2,52% | 754.992,00 |
| 24.04.2024 | 64,61 | 64,95 | 63,14 | 63,16 | -2,58% | 548.571,00 |
| 23.04.2024 | 63,50 | 65,35 | 63,50 | 64,83 | 2,61% | 280.645,00 |
| 22.04.2024 | 62,32 | 63,69 | 62,08 | 63,18 | 1,71% | 375.360,00 |
| 19.04.2024 | 61,49 | 62,18 | 61,19 | 62,12 | 1,14% | 280.057,00 |
| 18.04.2024 | 61,77 | 62,03 | 61,06 | 61,42 | -0,11% | 321.775,00 |
| 17.04.2024 | 61,34 | 61,79 | 61,02 | 61,49 | 0,75% | 303.714,00 |
| 16.04.2024 | 60,44 | 61,38 | 60,02 | 61,03 | 0,30% | 218.555,00 |
| 15.04.2024 | 62,30 | 62,46 | 60,74 | 60,85 | -1,79% | 247.920,00 |
| 12.04.2024 | 62,16 | 62,86 | 61,73 | 61,96 | -0,71% | 317.893,00 |
| 11.04.2024 | 62,11 | 62,50 | 61,92 | 62,40 | 0,73% | 289.800,00 |
| 10.04.2024 | 61,73 | 62,47 | 61,14 | 61,95 | -2,06% | 288.254,00 |
| 09.04.2024 | 64,04 | 64,09 | 62,48 | 63,25 | -1,05% | 577.059,00 |
| 08.04.2024 | 64,44 | 64,56 | 63,40 | 63,92 | 0,06% | 284.309,00 |
| 05.04.2024 | 64,11 | 64,89 | 63,48 | 63,88 | -0,98% | 397.084,00 |
| 04.04.2024 | 66,71 | 66,71 | 64,15 | 64,51 | -1,99% | 329.688,00 |
| 03.04.2024 | 64,96 | 66,07 | 64,89 | 65,82 | 0,52% | 604.268,00 |
| 02.04.2024 | 66,17 | 66,61 | 65,21 | 65,48 | -2,28% | 408.568,00 |
| 01.04.2024 | 66,32 | 67,19 | 65,69 | 67,01 | 1,61% | 379.415,00 |
| 28.03.2024 | 66,35 | 66,54 | 65,71 | 65,95 | -0,59% | 741.382,00 |
| 27.03.2024 | 65,66 | 66,39 | 65,21 | 66,34 | 1,98% | 283.913,00 |
| 26.03.2024 | 64,80 | 65,86 | 64,51 | 65,05 | 1,53% | 393.143,00 |
| 25.03.2024 | 64,00 | 64,71 | 63,88 | 64,07 | 0,13% | 387.833,00 |
| 22.03.2024 | 64,49 | 64,70 | 63,54 | 63,99 | -0,91% | 569.514,00 |
| 21.03.2024 | 63,46 | 65,10 | 63,09 | 64,58 | 2,51% | 325.110,00 |
| 20.03.2024 | 62,53 | 63,52 | 62,00 | 63,00 | 1,58% | 428.946,00 |
| 19.03.2024 | 61,34 | 62,60 | 61,24 | 62,02 | 0,93% | 326.764,00 |
| 18.03.2024 | 61,94 | 62,20 | 61,31 | 61,45 | -0,89% | 345.047,00 |
| 15.03.2024 | 62,15 | 62,84 | 61,56 | 62,00 | -0,03% | 1.405.869,00 |
| 14.03.2024 | 62,51 | 62,62 | 61,46 | 62,02 | -0,91% | 279.197,00 |
| 13.03.2024 | 62,10 | 63,50 | 62,10 | 62,59 | 0,48% | 277.671,00 |
| 12.03.2024 | 62,96 | 62,96 | 61,69 | 62,29 | -1,19% | 271.587,00 |
| 11.03.2024 | 64,13 | 64,46 | 62,67 | 63,04 | -1,85% | 245.109,00 |
| 08.03.2024 | 64,69 | 65,63 | 63,62 | 64,23 | 0,30% | 228.069,00 |
| 07.03.2024 | 64,49 | 65,00 | 63,78 | 64,04 | -0,71% | 296.341,00 |
| 06.03.2024 | 65,01 | 65,05 | 64,22 | 64,50 | -0,19% | 298.302,00 |
| 05.03.2024 | 65,38 | 66,12 | 64,61 | 64,62 | -2,17% | 410.614,00 |
| 04.03.2024 | 65,50 | 66,09 | 64,76 | 66,05 | 0,84% | 465.473,00 |
| 01.03.2024 | 65,64 | 66,15 | 64,13 | 65,50 | 1,68% | 410.876,00 |
| 29.02.2024 | 67,08 | 67,91 | 63,46 | 64,42 | -6,85% | 694.349,00 |
| 28.02.2024 | 68,26 | 69,16 | 67,80 | 69,16 | 0,12% | 332.366,00 |
| 27.02.2024 | 69,62 | 69,91 | 68,91 | 69,08 | -0,13% | 229.497,00 |
| 26.02.2024 | 69,24 | 69,83 | 68,74 | 69,17 | -0,42% | 246.581,00 |
| 23.02.2024 | 69,44 | 70,10 | 68,84 | 69,46 | 0,62% | 274.247,00 |
| 22.02.2024 | 68,03 | 69,07 | 67,82 | 69,03 | 1,23% | 305.536,00 |
| 21.02.2024 | 67,47 | 68,37 | 67,39 | 68,19 | 1,01% | 260.207,00 |
| 20.02.2024 | 66,14 | 67,52 | 66,14 | 67,51 | 0,79% | 331.463,00 |
| 16.02.2024 | 65,92 | 67,26 | 65,72 | 66,98 | 0,31% | 326.646,00 |
| 15.02.2024 | 67,45 | 67,98 | 66,60 | 66,77 | -0,65% | 299.137,00 |
| 14.02.2024 | 65,66 | 67,79 | 65,91 | 67,21 | 3,08% | 344.794,00 |
| 13.02.2024 | 65,66 | 66,36 | 64,94 | 65,20 | -5,71% | 369.785,00 |
| 12.02.2024 | 66,77 | 69,34 | 66,77 | 69,15 | 3,66% | 518.806,00 |
| 09.02.2024 | 65,82 | 67,21 | 65,53 | 66,71 | 1,61% | 241.695,00 |
| 08.02.2024 | 64,65 | 65,75 | 64,35 | 65,65 | 2,07% | 263.264,00 |
| 07.02.2024 | 63,83 | 64,59 | 63,65 | 64,32 | 0,77% | 276.694,00 |
| 06.02.2024 | 63,70 | 64,33 | 63,45 | 63,83 | 0,08% | 224.709,00 |
| 05.02.2024 | 63,87 | 64,30 | 63,00 | 63,78 | -1,39% | 230.328,00 |
| 02.02.2024 | 63,32 | 65,00 | 63,05 | 64,68 | 0,64% | 266.371,00 |
| 01.02.2024 | 63,91 | 64,52 | 62,85 | 64,27 | 1,47% | 332.333,00 |
| 31.01.2024 | 64,82 | 65,48 | 63,06 | 63,34 | -2,64% | 310.659,00 |
| 30.01.2024 | 65,42 | 65,83 | 64,78 | 65,06 | -1,33% | 335.696,00 |
| 29.01.2024 | 65,42 | 66,22 | 65,16 | 65,94 | 0,49% | 372.924,00 |
| 26.01.2024 | 66,18 | 66,55 | 65,54 | 65,62 | 0,09% | 345.284,00 |
| 25.01.2024 | 66,60 | 66,80 | 65,21 | 65,56 | -0,70% | 297.634,00 |
| 24.01.2024 | 67,24 | 67,73 | 65,92 | 66,02 | -1,12% | 308.873,00 |
| 23.01.2024 | 67,63 | 67,63 | 66,17 | 66,77 | -0,28% | 259.026,00 |
| 22.01.2024 | 66,07 | 67,13 | 66,05 | 66,96 | 2,72% | 295.932,00 |
| 19.01.2024 | 63,72 | 65,40 | 63,40 | 65,19 | 2,68% | 361.841,00 |
| 18.01.2024 | 62,54 | 63,58 | 61,90 | 63,49 | 2,44% | 190.476,00 |
| 17.01.2024 | 62,07 | 62,65 | 61,67 | 61,98 | -0,86% | 227.699,00 |
| 16.01.2024 | 62,47 | 63,12 | 61,98 | 62,52 | -0,92% | 290.030,00 |
| 12.01.2024 | 63,61 | 64,98 | 62,39 | 63,10 | 1,61% | 208.058,00 |
| 11.01.2024 | 62,00 | 62,34 | 61,24 | 62,10 | -0,22% | 154.019,00 |
| 10.01.2024 | 61,81 | 62,46 | 61,47 | 62,24 | 0,57% | 152.635,00 |
| 09.01.2024 | 61,64 | 61,95 | 61,12 | 61,89 | -1,02% | 193.904,00 |