86,337$
-0,19%
Echtzeit-Aktienkurs Polaris Industries Inc.
Bid:
Ask:
Aktienkurse zur Polaris Industries Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
08.01.2024 | 89,18 | 91,36 | 88,51 | 90,60 | 1,60% | 672.018,00 |
05.01.2024 | 87,54 | 90,85 | 87,54 | 89,17 | 1,12% | 1.153.059,00 |
04.01.2024 | 89,99 | 90,13 | 88,10 | 88,18 | -2,39% | 836.425,00 |
03.01.2024 | 92,74 | 92,97 | 90,08 | 90,34 | -4,26% | 680.954,00 |
02.01.2024 | 94,13 | 96,30 | 93,29 | 94,36 | -0,43% | 565.916,00 |
29.12.2023 | 95,44 | 96,28 | 94,23 | 94,77 | -1,14% | 621.479,00 |
28.12.2023 | 95,97 | 96,00 | 94,76 | 95,86 | -0,45% | 514.818,00 |
27.12.2023 | 95,96 | 96,67 | 95,72 | 96,29 | 0,60% | 477.252,00 |
26.12.2023 | 95,28 | 96,28 | 94,98 | 95,72 | 1,17% | 520.764,00 |
22.12.2023 | 94,18 | 95,28 | 93,88 | 94,61 | 0,18% | 528.009,00 |
21.12.2023 | 92,67 | 94,72 | 92,65 | 94,44 | 3,27% | 791.117,00 |
20.12.2023 | 92,09 | 93,64 | 91,38 | 91,45 | -1,55% | 777.535,00 |
19.12.2023 | 92,41 | 93,03 | 91,77 | 92,89 | 0,91% | 589.724,00 |
18.12.2023 | 92,69 | 93,77 | 91,22 | 92,05 | 0,17% | 815.031,00 |
15.12.2023 | 92,43 | 92,90 | 90,62 | 91,89 | -1,25% | 4.130.499,00 |
14.12.2023 | 90,47 | 93,71 | 89,74 | 93,05 | 5,52% | 1.262.724,00 |
13.12.2023 | 85,11 | 88,21 | 83,03 | 88,18 | 3,77% | 1.351.630,00 |
12.12.2023 | 87,72 | 87,78 | 84,38 | 84,98 | -3,13% | 1.334.007,00 |
11.12.2023 | 89,15 | 89,29 | 86,76 | 87,73 | -2,37% | 877.222,00 |
08.12.2023 | 89,71 | 90,71 | 88,85 | 89,86 | -0,01% | 527.938,00 |
07.12.2023 | 88,18 | 90,15 | 87,84 | 89,87 | 1,75% | 626.745,00 |
06.12.2023 | 87,18 | 91,28 | 86,78 | 88,32 | 2,44% | 890.285,00 |
05.12.2023 | 86,10 | 86,46 | 83,93 | 86,22 | -0,38% | 956.971,00 |
04.12.2023 | 87,07 | 88,33 | 86,38 | 86,55 | -0,98% | 618.765,00 |
01.12.2023 | 82,45 | 87,69 | 82,24 | 87,41 | 5,99% | 874.011,00 |
30.11.2023 | 85,43 | 85,57 | 82,00 | 82,47 | -3,97% | 1.436.963,00 |
29.11.2023 | 88,03 | 89,05 | 85,79 | 85,88 | -1,20% | 684.757,00 |