57,000€
0,88%
Echtzeit-Aktienkurs Acushnet Holdings Corp.
Bid:
Ask:
Aktienkurse zur Acushnet Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 57,50 | 58,75 | 57,50 | 57,75 | 0,00% | - |
| 02.05.2024 | 56,50 | 58,00 | 56,50 | 57,75 | 0,87% | - |
| 30.04.2024 | 58,00 | 58,50 | 56,75 | 57,25 | -1,29% | - |
| 29.04.2024 | 58,00 | 58,50 | 57,75 | 58,00 | -0,43% | - |
| 26.04.2024 | 57,00 | 59,25 | 57,00 | 58,25 | 1,75% | - |
| 25.04.2024 | 58,50 | 59,00 | 57,25 | 57,25 | -2,97% | - |
| 24.04.2024 | 60,00 | 60,75 | 59,00 | 59,00 | -2,48% | - |
| 23.04.2024 | 58,50 | 61,00 | 58,50 | 60,50 | 2,11% | - |
| 22.04.2024 | 58,50 | 59,75 | 58,25 | 59,25 | 1,72% | - |
| 19.04.2024 | 57,25 | 58,25 | 57,25 | 58,25 | 0,87% | - |
| 18.04.2024 | 57,00 | 58,25 | 57,00 | 57,75 | 0,00% | - |
| 17.04.2024 | 57,00 | 58,25 | 57,00 | 57,75 | 0,43% | - |
| 16.04.2024 | 57,25 | 57,75 | 56,50 | 57,50 | 0,44% | - |
| 15.04.2024 | 58,50 | 58,75 | 57,25 | 57,25 | -1,72% | - |
| 12.04.2024 | 57,50 | 59,00 | 57,50 | 58,25 | 0,00% | - |
| 11.04.2024 | 57,00 | 58,25 | 57,00 | 58,25 | 0,87% | - |
| 10.04.2024 | 58,25 | 58,50 | 56,75 | 57,75 | -0,86% | - |
| 09.04.2024 | 58,50 | 59,00 | 57,75 | 58,25 | -0,85% | - |
| 08.04.2024 | 59,00 | 59,50 | 58,25 | 58,75 | -0,42% | - |
| 05.04.2024 | 59,50 | 60,50 | 58,75 | 59,00 | -0,84% | - |
| 04.04.2024 | 60,75 | 61,25 | 59,25 | 59,50 | -2,06% | - |
| 03.04.2024 | 60,00 | 61,25 | 60,00 | 60,75 | 0,00% | - |
| 02.04.2024 | 62,50 | 62,50 | 60,25 | 60,75 | -1,62% | - |
| 28.03.2024 | 60,50 | 79,00 | 43,60 | 61,75 | 0,41% | - |
| 27.03.2024 | 60,25 | 79,00 | 53,55 | 61,50 | 1,40% | - |
| 26.03.2024 | 58,50 | 65,15 | 52,50 | 60,65 | 41,21% | - |
| 25.03.2024 | 59,25 | 59,75 | 42,45 | 42,95 | -27,51% | - |
| 22.03.2024 | 59,00 | 60,00 | 43,20 | 59,25 | -0,42% | - |
| 21.03.2024 | 57,50 | 60,00 | 51,90 | 59,50 | 2,32% | - |
| 20.03.2024 | 56,50 | 58,50 | 41,40 | 58,15 | 39,95% | - |
| 19.03.2024 | 56,00 | 57,75 | 40,80 | 41,55 | -43,66% | - |
| 18.03.2024 | 56,50 | 74,00 | 40,45 | 73,75 | 28,93% | 159,00 |
| 15.03.2024 | 56,50 | 73,50 | 56,25 | 57,20 | -17,04% | - |
| 14.03.2024 | 57,25 | 73,50 | 52,20 | 68,95 | 64,95% | - |
| 13.03.2024 | 57,00 | 58,00 | 41,05 | 41,80 | -26,67% | - |
| 12.03.2024 | 57,00 | 73,25 | 40,95 | 57,00 | -1,98% | - |
| 11.03.2024 | 58,00 | 59,00 | 45,95 | 58,15 | -1,02% | 40,00 |
| 08.03.2024 | 58,50 | 60,25 | 58,25 | 58,75 | 0,43% | - |
| 07.03.2024 | 58,50 | 59,50 | 58,25 | 58,50 | -1,27% | - |
| 06.03.2024 | 59,00 | 60,00 | 58,75 | 59,25 | -0,42% | - |
| 05.03.2024 | 60,50 | 61,00 | 59,50 | 59,50 | -2,06% | - |
| 04.03.2024 | 60,50 | 60,75 | 59,75 | 60,75 | 2,97% | - |
| 01.03.2024 | 59,50 | 61,25 | 59,00 | 59,00 | -0,42% | - |
| 29.02.2024 | 63,00 | 64,00 | 56,35 | 59,25 | -7,06% | - |
| 28.02.2024 | 63,00 | 64,00 | 62,75 | 63,75 | 0,00% | - |
| 27.02.2024 | 63,00 | 64,50 | 63,00 | 63,75 | 0,00% | - |
| 26.02.2024 | 63,50 | 64,50 | 63,25 | 63,75 | -0,78% | - |
| 23.02.2024 | 63,75 | 64,75 | 63,75 | 64,25 | 0,78% | - |
| 22.02.2024 | 62,50 | 63,75 | 62,50 | 63,75 | 1,19% | - |
| 21.02.2024 | 62,00 | 63,25 | 62,00 | 63,00 | 1,20% | 300,00 |
| 20.02.2024 | 62,00 | 62,50 | 61,25 | 62,25 | 0,00% | 150,00 |
| 19.02.2024 | 62,00 | 62,25 | 62,00 | 62,25 | 0,00% | - |
| 16.02.2024 | 62,00 | 62,50 | 61,25 | 62,25 | 0,40% | - |
| 15.02.2024 | 62,75 | 63,25 | 61,75 | 62,00 | -0,80% | - |
| 14.02.2024 | 61,00 | 63,25 | 60,75 | 62,50 | 2,88% | - |
| 13.02.2024 | 64,25 | 64,50 | 60,25 | 60,75 | -5,45% | 250,00 |
| 12.02.2024 | 61,00 | 64,25 | 61,00 | 64,25 | 4,05% | - |
| 09.02.2024 | 60,50 | 62,25 | 60,50 | 61,75 | 1,65% | - |
| 08.02.2024 | 59,50 | 61,00 | 59,50 | 60,75 | 1,67% | - |
| 07.02.2024 | 58,50 | 60,00 | 58,50 | 59,75 | 0,84% | - |
| 06.02.2024 | 59,50 | 59,75 | 58,75 | 59,25 | 0,00% | - |
| 05.02.2024 | 59,75 | 60,25 | 58,75 | 59,25 | -0,84% | - |
| 02.02.2024 | 58,50 | 60,25 | 58,25 | 59,75 | 0,84% | - |
| 01.02.2024 | 58,75 | 59,75 | 57,75 | 59,25 | 0,85% | - |
| 31.01.2024 | 60,25 | 60,25 | 58,25 | 58,75 | -2,08% | - |
| 30.01.2024 | 60,50 | 61,00 | 59,50 | 60,00 | -1,23% | - |
| 29.01.2024 | 60,50 | 61,25 | 60,25 | 60,75 | 0,41% | - |
| 26.01.2024 | 60,00 | 61,25 | 60,00 | 60,50 | 0,00% | - |
| 25.01.2024 | 60,00 | 61,50 | 60,00 | 60,50 | -0,41% | - |
| 24.01.2024 | 61,00 | 62,25 | 60,50 | 60,75 | -1,22% | - |
| 23.01.2024 | 61,00 | 62,50 | 61,00 | 61,50 | 0,00% | - |
| 22.01.2024 | 59,00 | 61,75 | 59,00 | 61,50 | 2,93% | - |
| 19.01.2024 | 58,25 | 60,25 | 58,25 | 59,75 | 2,58% | - |
| 18.01.2024 | 56,50 | 59,00 | 56,50 | 58,25 | 2,19% | - |
| 17.01.2024 | 57,00 | 57,75 | 56,75 | 57,00 | -1,30% | - |
| 16.01.2024 | 57,00 | 59,00 | 57,00 | 57,75 | 0,43% | - |
| 15.01.2024 | 57,00 | 57,75 | 57,00 | 57,50 | -0,43% | - |
| 12.01.2024 | 56,75 | 58,50 | 56,50 | 57,75 | 1,76% | - |
| 11.01.2024 | 56,50 | 57,25 | 56,00 | 56,75 | 0,00% | - |
| 10.01.2024 | 56,00 | 57,25 | 56,00 | 56,75 | 0,00% | - |
| 09.01.2024 | 56,50 | 57,00 | 55,75 | 56,75 | -0,44% | - |
| 08.01.2024 | 55,75 | 57,50 | 55,00 | 57,00 | 2,24% | - |
| 05.01.2024 | 55,50 | 56,75 | 55,25 | 55,75 | 0,00% | - |
| 04.01.2024 | 56,00 | 56,75 | 55,50 | 55,75 | -1,33% | - |
| 03.01.2024 | 57,50 | 58,50 | 56,25 | 56,50 | -3,00% | - |
| 02.01.2024 | 57,50 | 58,25 | 56,50 | 58,25 | 0,87% | - |
| 29.12.2023 | 57,00 | 57,75 | 57,00 | 57,75 | 0,00% | - |
| 28.12.2023 | 58,00 | 58,25 | 57,75 | 57,75 | -0,43% | - |
| 27.12.2023 | 57,50 | 58,50 | 57,50 | 58,00 | 1,31% | - |
| 22.12.2023 | 57,00 | 57,75 | 56,75 | 57,25 | -0,43% | - |
| 21.12.2023 | 56,50 | 57,75 | 56,50 | 57,50 | 1,32% | - |
| 20.12.2023 | 57,50 | 58,25 | 56,75 | 56,75 | -1,73% | - |
| 19.12.2023 | 56,50 | 58,25 | 56,50 | 57,75 | 2,21% | - |
| 18.12.2023 | 56,75 | 57,50 | 56,25 | 56,50 | -0,44% | - |
| 15.12.2023 | 56,00 | 57,75 | 56,00 | 56,75 | 0,00% | - |
| 14.12.2023 | 54,00 | 57,25 | 54,00 | 56,75 | 3,65% | - |
| 13.12.2023 | 53,00 | 55,25 | 53,00 | 54,75 | 2,34% | - |
| 12.12.2023 | 53,50 | 54,25 | 53,25 | 53,50 | -0,93% | - |
| 11.12.2023 | 53,00 | 54,25 | 52,50 | 54,00 | 1,41% | - |
| 08.12.2023 | 52,50 | 54,00 | 52,25 | 53,25 | 1,43% | - |