83,476$
1,95%
Echtzeit-Aktienkurs Polaris Industries Inc.
Bid:
Ask:
Aktienkurse zur Polaris Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 81,34 | 84,35 | 81,34 | 83,60 | 2,10% | 807.816,00 |
| 30.05.2024 | 80,50 | 82,05 | 80,50 | 81,88 | 2,53% | 433.516,00 |
| 29.05.2024 | 81,07 | 81,93 | 79,61 | 79,86 | -2,57% | 540.625,00 |
| 28.05.2024 | 82,38 | 83,26 | 81,43 | 81,97 | -0,50% | 770.372,00 |
| 24.05.2024 | 82,94 | 83,98 | 82,10 | 82,38 | 0,18% | 545.588,00 |
| 23.05.2024 | 82,09 | 82,38 | 80,63 | 82,23 | 0,51% | 719.741,00 |
| 22.05.2024 | 82,01 | 82,65 | 81,40 | 81,81 | -0,51% | 502.310,00 |
| 21.05.2024 | 83,37 | 83,40 | 81,93 | 82,23 | -1,77% | 619.419,00 |
| 20.05.2024 | 84,60 | 84,71 | 83,35 | 83,71 | -0,76% | 541.997,00 |
| 17.05.2024 | 83,82 | 84,82 | 83,26 | 84,35 | 0,63% | 519.780,00 |
| 16.05.2024 | 86,27 | 86,45 | 83,03 | 83,82 | -2,84% | 782.296,00 |
| 15.05.2024 | 88,84 | 88,84 | 86,07 | 86,27 | -2,05% | 589.018,00 |
| 14.05.2024 | 88,86 | 89,75 | 87,73 | 88,08 | 0,69% | 435.542,00 |
| 13.05.2024 | 88,37 | 90,62 | 87,24 | 87,48 | -0,14% | 650.740,00 |
| 10.05.2024 | 87,07 | 87,63 | 86,10 | 87,60 | 1,10% | 422.471,00 |
| 09.05.2024 | 84,34 | 86,77 | 84,34 | 86,65 | 2,52% | 449.587,00 |
| 08.05.2024 | 83,36 | 85,16 | 83,24 | 84,52 | 0,49% | 544.283,00 |
| 07.05.2024 | 85,20 | 86,11 | 84,08 | 84,11 | -0,86% | 529.680,00 |
| 06.05.2024 | 85,01 | 85,34 | 84,36 | 84,84 | 1,10% | 414.209,00 |
| 03.05.2024 | 85,33 | 86,01 | 83,87 | 83,92 | 0,16% | 604.140,00 |
| 02.05.2024 | 84,45 | 84,45 | 82,86 | 83,79 | 0,40% | 499.967,00 |
| 01.05.2024 | 85,00 | 85,27 | 83,07 | 83,46 | -2,00% | 606.807,00 |
| 30.04.2024 | 85,91 | 87,06 | 85,09 | 85,16 | -1,89% | 913.904,00 |
| 29.04.2024 | 84,42 | 87,33 | 84,15 | 86,80 | 3,57% | 1.002.259,00 |
| 26.04.2024 | 83,42 | 85,19 | 83,38 | 83,81 | 0,64% | 646.804,00 |
| 25.04.2024 | 84,50 | 84,53 | 82,22 | 83,28 | -2,26% | 2.505.862,00 |
| 24.04.2024 | 86,26 | 87,19 | 84,43 | 85,21 | -1,49% | 1.176.852,00 |
| 23.04.2024 | 87,66 | 89,28 | 84,13 | 86,50 | -1,93% | 1.764.536,00 |
| 22.04.2024 | 88,30 | 89,68 | 87,07 | 88,20 | 0,93% | 1.291.616,00 |
| 19.04.2024 | 86,16 | 88,23 | 86,16 | 87,39 | 0,99% | 655.772,00 |
| 18.04.2024 | 87,10 | 88,47 | 85,91 | 86,53 | -0,27% | 581.686,00 |
| 17.04.2024 | 88,30 | 89,41 | 86,67 | 86,76 | -1,57% | 585.831,00 |
| 16.04.2024 | 88,22 | 89,05 | 87,17 | 88,14 | -1,63% | 670.273,00 |
| 15.04.2024 | 90,68 | 91,32 | 89,22 | 89,60 | -1,05% | 447.831,00 |
| 12.04.2024 | 91,64 | 92,35 | 90,19 | 90,55 | -2,25% | 585.296,00 |
| 11.04.2024 | 92,63 | 93,12 | 91,48 | 92,63 | 0,37% | 630.894,00 |
| 10.04.2024 | 95,10 | 95,42 | 91,88 | 92,29 | -5,48% | 988.021,00 |
| 09.04.2024 | 98,00 | 98,99 | 97,45 | 97,64 | 0,11% | 373.328,00 |
| 08.04.2024 | 99,51 | 100,00 | 96,88 | 97,53 | 0,27% | 476.113,00 |
| 05.04.2024 | 95,99 | 97,49 | 95,60 | 97,27 | 0,97% | 448.111,00 |
| 04.04.2024 | 98,83 | 99,56 | 96,05 | 96,34 | -1,19% | 364.407,00 |
| 03.04.2024 | 95,56 | 97,56 | 95,42 | 97,50 | 0,41% | 368.739,00 |
| 02.04.2024 | 97,80 | 98,12 | 96,60 | 97,10 | -1,89% | 446.741,00 |
| 01.04.2024 | 100,12 | 100,91 | 98,73 | 98,97 | -1,15% | 512.656,00 |
| 28.03.2024 | 98,19 | 100,77 | 98,19 | 100,12 | 1,05% | 592.958,00 |
| 27.03.2024 | 96,15 | 99,24 | 95,72 | 99,08 | 3,87% | 563.824,00 |
| 26.03.2024 | 96,02 | 96,84 | 95,30 | 95,39 | 0,80% | 547.249,00 |
| 25.03.2024 | 95,99 | 96,70 | 94,25 | 94,63 | -1,07% | 910.199,00 |
| 22.03.2024 | 94,79 | 96,07 | 94,20 | 95,65 | 0,98% | 810.906,00 |
| 21.03.2024 | 92,99 | 94,80 | 92,73 | 94,72 | 2,20% | 496.615,00 |
| 20.03.2024 | 91,10 | 92,76 | 90,61 | 92,68 | 2,12% | 408.100,00 |
| 19.03.2024 | 89,63 | 91,24 | 89,63 | 90,76 | 0,72% | 376.232,00 |
| 18.03.2024 | 91,18 | 91,51 | 89,68 | 90,11 | -1,91% | 773.948,00 |
| 15.03.2024 | 90,11 | 92,76 | 90,11 | 91,86 | 1,35% | 3.058.872,00 |
| 14.03.2024 | 92,33 | 92,87 | 90,00 | 90,64 | -1,80% | 617.408,00 |
| 13.03.2024 | 91,20 | 92,83 | 90,92 | 92,30 | 1,04% | 450.544,00 |
| 12.03.2024 | 91,64 | 92,14 | 90,72 | 91,35 | -0,54% | 479.930,00 |
| 11.03.2024 | 92,55 | 93,99 | 91,66 | 91,85 | -0,88% | 494.853,00 |
| 08.03.2024 | 93,77 | 95,12 | 92,60 | 92,67 | -0,14% | 398.109,00 |
| 07.03.2024 | 91,90 | 94,00 | 91,73 | 92,80 | 1,78% | 493.369,00 |
| 06.03.2024 | 92,12 | 92,50 | 90,75 | 91,18 | -0,92% | 649.806,00 |
| 05.03.2024 | 91,47 | 93,80 | 91,39 | 92,03 | -0,25% | 654.812,00 |
| 04.03.2024 | 93,37 | 93,51 | 91,34 | 92,26 | -1,28% | 419.567,00 |
| 01.03.2024 | 93,25 | 93,91 | 90,84 | 93,46 | 0,81% | 420.369,00 |
| 29.02.2024 | 93,51 | 93,67 | 92,13 | 92,71 | -0,16% | 555.744,00 |
| 28.02.2024 | 91,46 | 93,61 | 91,00 | 92,86 | 0,67% | 493.945,00 |
| 27.02.2024 | 92,00 | 93,18 | 91,17 | 92,24 | 1,21% | 403.057,00 |
| 26.02.2024 | 92,38 | 93,38 | 90,95 | 91,14 | -1,54% | 450.681,00 |
| 23.02.2024 | 92,50 | 92,99 | 91,76 | 92,57 | 0,31% | 377.494,00 |
| 22.02.2024 | 92,94 | 93,84 | 92,21 | 92,28 | -0,49% | 338.570,00 |
| 21.02.2024 | 92,39 | 93,11 | 91,47 | 92,73 | -0,19% | 418.463,00 |
| 20.02.2024 | 91,71 | 92,98 | 90,53 | 92,91 | 0,97% | 509.193,00 |
| 16.02.2024 | 91,94 | 93,03 | 91,65 | 92,02 | -0,98% | 649.171,00 |
| 15.02.2024 | 91,55 | 93,32 | 91,55 | 92,93 | 2,35% | 420.218,00 |
| 14.02.2024 | 90,78 | 91,43 | 89,66 | 90,80 | 1,12% | 343.109,00 |
| 13.02.2024 | 89,76 | 90,76 | 89,16 | 89,79 | -3,89% | 588.606,00 |
| 12.02.2024 | 91,06 | 94,14 | 90,84 | 93,42 | 2,59% | 467.709,00 |
| 09.02.2024 | 90,93 | 91,73 | 90,08 | 91,06 | 0,16% | 766.886,00 |
| 08.02.2024 | 90,69 | 91,54 | 89,46 | 90,91 | 0,80% | 590.523,00 |
| 07.02.2024 | 88,94 | 90,23 | 87,68 | 90,19 | 1,62% | 563.180,00 |
| 06.02.2024 | 87,68 | 89,22 | 87,68 | 88,75 | 0,89% | 517.547,00 |
| 05.02.2024 | 89,26 | 89,65 | 87,87 | 87,97 | -2,73% | 732.745,00 |
| 02.02.2024 | 90,29 | 91,60 | 88,48 | 90,44 | -0,22% | 1.004.116,00 |
| 01.02.2024 | 90,91 | 91,79 | 88,72 | 90,64 | 0,76% | 1.254.869,00 |
| 31.01.2024 | 89,23 | 93,42 | 88,59 | 89,96 | 0,85% | 1.753.478,00 |
| 30.01.2024 | 86,00 | 91,99 | 85,63 | 89,20 | -3,79% | 1.937.090,00 |
| 29.01.2024 | 91,13 | 92,97 | 90,35 | 92,71 | 1,47% | 881.201,00 |
| 26.01.2024 | 92,72 | 93,55 | 91,21 | 91,37 | -0,45% | 671.889,00 |
| 25.01.2024 | 92,37 | 92,37 | 89,99 | 91,78 | -0,44% | 791.047,00 |
| 24.01.2024 | 94,69 | 95,00 | 91,92 | 92,19 | -1,83% | 785.743,00 |
| 23.01.2024 | 96,40 | 96,97 | 93,72 | 93,91 | -1,60% | 867.181,00 |
| 22.01.2024 | 94,16 | 96,06 | 93,78 | 95,44 | 2,00% | 718.806,00 |
| 19.01.2024 | 92,03 | 94,42 | 91,18 | 93,57 | 2,87% | 834.019,00 |
| 18.01.2024 | 90,21 | 91,07 | 89,14 | 90,96 | 1,29% | 682.845,00 |
| 17.01.2024 | 90,20 | 91,46 | 89,10 | 89,80 | 2,05% | 733.433,00 |
| 16.01.2024 | 87,44 | 88,39 | 86,09 | 88,00 | -0,18% | 555.161,00 |
| 12.01.2024 | 89,16 | 90,97 | 87,94 | 88,16 | -0,52% | 645.392,00 |
| 11.01.2024 | 90,13 | 91,39 | 88,13 | 88,62 | -2,04% | 486.930,00 |
| 10.01.2024 | 89,89 | 91,10 | 89,87 | 90,47 | 0,65% | 514.878,00 |
| 09.01.2024 | 89,61 | 91,36 | 89,43 | 89,89 | -0,78% | 626.157,00 |