59,500€
0,42%
Echtzeit-Aktienkurs Acushnet Holdings Corp.
Bid:
Ask:
Aktienkurse zur Acushnet Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 57,50 | 59,25 | 57,50 | 59,25 | 0,00% | - |
| 16.05.2024 | 60,00 | 60,00 | 58,75 | 59,25 | -0,84% | - |
| 15.05.2024 | 58,50 | 60,75 | 58,25 | 59,75 | 0,84% | - |
| 14.05.2024 | 58,50 | 59,75 | 58,25 | 59,25 | 0,85% | - |
| 13.05.2024 | 59,25 | 59,75 | 58,75 | 58,75 | -1,67% | - |
| 10.05.2024 | 58,75 | 60,00 | 58,50 | 59,75 | 1,27% | - |
| 09.05.2024 | 58,25 | 60,25 | 58,25 | 59,00 | 0,43% | - |
| 08.05.2024 | 61,00 | 61,00 | 58,25 | 58,75 | -3,69% | - |
| 07.05.2024 | 58,75 | 61,50 | 58,50 | 61,00 | 3,83% | - |
| 06.05.2024 | 58,50 | 59,25 | 57,50 | 58,75 | 1,73% | - |
| 03.05.2024 | 57,75 | 58,50 | 57,50 | 57,75 | 0,00% | - |
| 02.05.2024 | 57,25 | 57,75 | 56,75 | 57,75 | 0,87% | - |
| 30.04.2024 | 58,00 | 58,50 | 57,00 | 57,25 | -1,29% | - |
| 29.04.2024 | 58,25 | 58,75 | 57,75 | 58,00 | -0,43% | - |
| 26.04.2024 | 57,50 | 59,00 | 57,25 | 58,25 | 1,75% | - |
| 25.04.2024 | 59,25 | 59,25 | 57,25 | 57,25 | -3,38% | - |
| 24.04.2024 | 60,50 | 60,75 | 59,00 | 59,25 | -2,07% | - |
| 23.04.2024 | 59,25 | 61,00 | 59,00 | 60,50 | 2,11% | - |
| 22.04.2024 | 58,00 | 59,75 | 58,00 | 59,25 | 1,72% | - |
| 19.04.2024 | 57,50 | 58,25 | 57,25 | 58,25 | 0,87% | - |
| 18.04.2024 | 57,50 | 58,25 | 57,25 | 57,75 | 0,43% | - |
| 17.04.2024 | 57,00 | 58,00 | 57,00 | 57,50 | 0,00% | - |
| 16.04.2024 | 57,25 | 57,75 | 56,50 | 57,50 | 0,44% | - |
| 15.04.2024 | 57,75 | 59,00 | 57,25 | 57,25 | -1,72% | - |
| 12.04.2024 | 58,25 | 59,00 | 58,00 | 58,25 | 0,00% | - |
| 11.04.2024 | 57,75 | 58,25 | 57,50 | 58,25 | 0,87% | 50,00 |
| 10.04.2024 | 58,25 | 58,50 | 57,00 | 57,75 | -0,86% | - |
| 09.04.2024 | 58,75 | 59,00 | 57,50 | 58,25 | -0,85% | - |
| 08.04.2024 | 59,00 | 59,75 | 58,50 | 58,75 | -0,42% | - |
| 05.04.2024 | 59,75 | 60,75 | 58,75 | 59,00 | -0,42% | - |
| 04.04.2024 | 60,75 | 62,00 | 59,25 | 59,25 | -2,87% | - |
| 03.04.2024 | 60,75 | 61,25 | 60,25 | 61,00 | 0,00% | - |
| 02.04.2024 | 62,25 | 62,50 | 60,50 | 61,00 | 0,00% | - |
| 28.03.2024 | 61,25 | 61,50 | 60,75 | 61,00 | -0,41% | - |
| 27.03.2024 | 60,00 | 61,25 | 60,00 | 61,25 | 1,66% | - |
| 26.03.2024 | 59,25 | 60,75 | 59,00 | 60,25 | 1,69% | - |
| 25.03.2024 | 59,25 | 59,50 | 58,75 | 59,25 | 0,42% | - |
| 22.03.2024 | 59,50 | 60,00 | 58,75 | 59,00 | -0,84% | - |
| 21.03.2024 | 57,75 | 60,00 | 57,50 | 59,50 | 3,03% | - |
| 20.03.2024 | 57,00 | 58,50 | 57,00 | 57,75 | 1,32% | - |
| 19.03.2024 | 56,50 | 57,75 | 56,25 | 57,00 | 0,88% | - |
| 18.03.2024 | 57,00 | 57,25 | 56,25 | 56,50 | -0,88% | - |
| 15.03.2024 | 56,75 | 58,00 | 56,50 | 57,00 | 0,44% | - |
| 14.03.2024 | 57,00 | 57,50 | 56,50 | 56,75 | -0,44% | - |
| 13.03.2024 | 57,00 | 58,00 | 56,75 | 57,00 | 0,00% | 20,00 |
| 12.03.2024 | 57,75 | 58,00 | 56,50 | 57,00 | -1,30% | - |
| 11.03.2024 | 58,75 | 59,00 | 57,25 | 57,75 | -1,70% | - |
| 08.03.2024 | 58,25 | 60,00 | 58,25 | 58,75 | 0,00% | - |
| 07.03.2024 | 59,50 | 59,75 | 58,25 | 58,75 | -0,42% | - |
| 06.03.2024 | 58,50 | 60,00 | 58,50 | 59,00 | -1,26% | - |
| 05.03.2024 | 60,75 | 61,00 | 59,75 | 59,75 | -1,65% | - |
| 04.03.2024 | 60,00 | 60,75 | 59,75 | 60,75 | 0,41% | - |
| 01.03.2024 | 59,75 | 61,00 | 59,25 | 60,50 | 1,26% | - |
| 29.02.2024 | 63,75 | 64,00 | 58,75 | 59,75 | -6,27% | - |
| 28.02.2024 | 63,25 | 64,00 | 62,75 | 63,75 | 0,00% | - |
| 27.02.2024 | 62,75 | 64,50 | 62,75 | 63,75 | 0,00% | - |
| 26.02.2024 | 64,25 | 64,50 | 63,50 | 63,75 | -0,39% | - |
| 23.02.2024 | 63,75 | 64,75 | 63,25 | 64,00 | 0,39% | - |
| 22.02.2024 | 63,25 | 64,25 | 62,75 | 63,75 | 0,79% | - |
| 21.02.2024 | 62,50 | 63,25 | 62,25 | 63,25 | 1,20% | - |
| 20.02.2024 | 61,00 | 62,50 | 61,00 | 62,50 | 2,46% | - |
| 19.02.2024 | 61,00 | 62,25 | 61,00 | 61,00 | -2,01% | - |
| 16.02.2024 | 62,00 | 62,50 | 61,00 | 62,25 | 0,40% | - |
| 15.02.2024 | 62,75 | 63,00 | 61,75 | 62,00 | -0,80% | - |
| 14.02.2024 | 60,75 | 63,25 | 60,75 | 62,50 | 2,88% | 50,00 |
| 13.02.2024 | 64,25 | 64,50 | 60,50 | 60,75 | -5,45% | 20,00 |
| 12.02.2024 | 61,75 | 64,50 | 61,75 | 64,25 | 3,63% | - |
| 09.02.2024 | 61,00 | 62,25 | 60,75 | 62,00 | 1,64% | - |
| 08.02.2024 | 59,75 | 61,00 | 59,50 | 61,00 | 2,09% | - |
| 07.02.2024 | 59,25 | 60,00 | 59,00 | 59,75 | 0,84% | - |
| 06.02.2024 | 58,75 | 59,75 | 58,75 | 59,25 | -0,42% | - |
| 05.02.2024 | 60,75 | 61,00 | 58,75 | 59,50 | -0,42% | - |
| 02.02.2024 | 59,25 | 60,25 | 58,50 | 59,75 | 1,70% | - |
| 01.02.2024 | 59,75 | 59,75 | 57,75 | 58,75 | 0,43% | - |
| 31.01.2024 | 60,00 | 60,25 | 58,25 | 58,50 | -2,50% | - |
| 30.01.2024 | 61,00 | 61,00 | 59,75 | 60,00 | -1,23% | - |
| 29.01.2024 | 60,50 | 61,00 | 60,50 | 60,75 | 0,41% | - |
| 26.01.2024 | 60,50 | 61,25 | 60,25 | 60,50 | 0,00% | - |
| 25.01.2024 | 60,75 | 61,50 | 60,25 | 60,50 | -0,41% | - |
| 24.01.2024 | 62,25 | 62,25 | 60,50 | 60,75 | -1,62% | - |
| 23.01.2024 | 61,00 | 62,50 | 61,00 | 61,75 | 0,82% | - |
| 22.01.2024 | 60,00 | 61,75 | 59,75 | 61,25 | 2,51% | - |
| 19.01.2024 | 58,50 | 60,75 | 58,25 | 59,75 | 2,14% | - |
| 18.01.2024 | 57,00 | 58,50 | 56,75 | 58,50 | 2,63% | - |
| 17.01.2024 | 57,50 | 57,75 | 56,75 | 57,00 | -0,87% | - |
| 16.01.2024 | 57,50 | 58,00 | 57,00 | 57,50 | 0,00% | 87,00 |
| 15.01.2024 | 57,50 | 57,75 | 57,50 | 57,50 | 0,00% | - |
| 12.01.2024 | 56,50 | 58,75 | 56,50 | 57,50 | 1,77% | - |
| 11.01.2024 | 56,75 | 57,00 | 56,00 | 56,50 | -0,44% | - |
| 10.01.2024 | 56,50 | 57,00 | 56,00 | 56,75 | 0,44% | - |
| 09.01.2024 | 57,00 | 57,25 | 55,50 | 56,50 | -0,88% | - |
| 08.01.2024 | 56,00 | 57,50 | 55,25 | 57,00 | 1,79% | - |
| 05.01.2024 | 56,00 | 56,75 | 55,50 | 56,00 | 0,00% | - |
| 04.01.2024 | 56,25 | 56,75 | 55,75 | 56,00 | -0,44% | - |
| 03.01.2024 | 58,25 | 58,50 | 56,25 | 56,25 | -3,43% | - |
| 02.01.2024 | 57,75 | 58,25 | 56,75 | 58,25 | 0,87% | - |
| 29.12.2023 | 57,75 | 58,00 | 57,50 | 57,75 | 0,00% | - |
| 28.12.2023 | 58,00 | 58,00 | 57,75 | 57,75 | -0,43% | - |
| 27.12.2023 | 57,25 | 58,50 | 57,25 | 58,00 | 0,87% | - |
| 22.12.2023 | 57,50 | 57,75 | 57,00 | 57,50 | 0,00% | - |