Börse:
107,613$
2,99%
Echtzeit-Aktienkurs Polaris Industries Inc.
Bid:
107,306$
Ask:
107,921$
Aktienkurse zur Polaris Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 105,83 | 108,41 | 105,19 | 107,57 | 2,95% | 744.160,00 |
| 23.06.2022 | 103,90 | 105,11 | 101,14 | 104,49 | 1,61% | 696.353,00 |
| 22.06.2022 | 99,35 | 103,05 | 99,35 | 102,83 | 1,70% | 491.290,00 |
| 21.06.2022 | 99,81 | 101,41 | 98,01 | 101,11 | 3,66% | 592.721,00 |
| 17.06.2022 | 97,30 | 99,24 | 96,15 | 97,54 | 0,74% | 938.028,00 |
| 16.06.2022 | 98,66 | 99,46 | 95,50 | 96,82 | -4,50% | 908.842,00 |
| 15.06.2022 | 101,94 | 103,13 | 99,95 | 101,38 | 0,58% | 453.552,00 |
| 14.06.2022 | 98,91 | 101,34 | 98,84 | 100,80 | 2,39% | 572.218,00 |
| 13.06.2022 | 96,77 | 99,87 | 96,77 | 98,45 | -1,69% | 787.168,00 |
| 10.06.2022 | 104,01 | 105,05 | 100,07 | 100,14 | -5,73% | 617.835,00 |
| 09.06.2022 | 106,28 | 108,81 | 105,06 | 106,23 | -0,21% | 522.633,00 |
| 08.06.2022 | 104,08 | 107,04 | 103,39 | 106,45 | 1,40% | 640.672,00 |
| 07.06.2022 | 102,30 | 105,47 | 101,00 | 104,98 | 1,36% | 510.661,00 |
| 06.06.2022 | 101,09 | 104,20 | 99,73 | 103,57 | 3,57% | 565.829,00 |
| 03.06.2022 | 105,32 | 105,32 | 99,50 | 100,00 | -6,32% | 767.974,00 |
| 02.06.2022 | 104,06 | 106,88 | 103,66 | 106,75 | 3,13% | 357.587,00 |
| 01.06.2022 | 107,42 | 107,65 | 101,89 | 103,51 | -2,85% | 594.152,00 |
| 31.05.2022 | 106,95 | 107,12 | 103,70 | 106,55 | -0,65% | 468.456,00 |
| 27.05.2022 | 106,14 | 107,37 | 105,65 | 107,25 | 1,98% | 308.872,00 |
| 26.05.2022 | 103,40 | 106,75 | 103,40 | 105,17 | 1,97% | 359.765,00 |
| 25.05.2022 | 97,12 | 103,81 | 96,96 | 103,14 | 5,84% | 429.646,00 |
| 24.05.2022 | 99,25 | 100,52 | 95,71 | 97,45 | -3,25% | 734.121,00 |
| 23.05.2022 | 99,00 | 102,49 | 98,48 | 100,72 | 2,18% | 696.486,00 |
| 20.05.2022 | 102,22 | 102,59 | 95,37 | 98,57 | -2,41% | 1.433.792,00 |
| 19.05.2022 | 100,52 | 102,63 | 98,22 | 101,00 | -2,03% | 1.199.166,00 |
| 18.05.2022 | 107,64 | 108,72 | 101,27 | 103,09 | -7,86% | 964.914,00 |
| 17.05.2022 | 109,45 | 112,35 | 108,05 | 111,88 | 4,79% | 1.087.137,00 |
| 16.05.2022 | 110,35 | 110,82 | 106,09 | 106,77 | -4,12% | 690.502,00 |
| 13.05.2022 | 106,50 | 112,03 | 106,00 | 111,36 | 5,74% | 953.936,00 |
| 12.05.2022 | 99,55 | 105,47 | 99,44 | 105,31 | 5,13% | 724.323,00 |
| 11.05.2022 | 102,22 | 103,41 | 99,73 | 100,17 | -1,43% | 756.924,00 |
| 10.05.2022 | 105,08 | 106,21 | 99,65 | 101,62 | -2,32% | 742.611,00 |
| 09.05.2022 | 103,00 | 106,42 | 102,12 | 104,03 | -0,72% | 788.878,00 |
| 06.05.2022 | 104,35 | 107,09 | 101,60 | 104,78 | 0,60% | 667.373,00 |
| 05.05.2022 | 109,78 | 109,78 | 102,71 | 104,15 | -6,37% | 902.065,00 |
| 04.05.2022 | 103,00 | 111,37 | 102,45 | 111,24 | 8,15% | 1.143.726,00 |
| 03.05.2022 | 96,45 | 103,02 | 96,04 | 102,86 | 5,92% | 963.671,00 |
| 02.05.2022 | 94,70 | 97,69 | 94,24 | 97,11 | 2,29% | 785.423,00 |
| 29.04.2022 | 96,94 | 100,50 | 94,70 | 94,94 | -2,76% | 963.586,00 |
| 28.04.2022 | 98,28 | 99,15 | 94,56 | 97,63 | 0,50% | 853.758,00 |
| 27.04.2022 | 99,20 | 100,98 | 95,00 | 97,14 | -1,37% | 1.088.075,00 |
| 26.04.2022 | 99,54 | 104,80 | 96,30 | 98,49 | -7,76% | 2.360.169,00 |
| 25.04.2022 | 102,92 | 107,24 | 101,75 | 106,78 | 3,51% | 1.286.737,00 |
| 22.04.2022 | 105,61 | 106,73 | 102,94 | 103,16 | -3,41% | 658.388,00 |
| 21.04.2022 | 110,72 | 110,72 | 106,51 | 106,80 | -1,67% | 469.161,00 |
| 20.04.2022 | 109,26 | 111,00 | 107,79 | 108,61 | -0,35% | 447.248,00 |
| 19.04.2022 | 105,91 | 109,54 | 105,91 | 108,99 | 3,19% | 514.027,00 |
| 18.04.2022 | 106,32 | 107,66 | 104,01 | 105,62 | -1,51% | 576.047,00 |
| 14.04.2022 | 107,68 | 108,77 | 106,42 | 107,24 | -0,15% | 553.146,00 |
| 13.04.2022 | 106,00 | 107,65 | 105,55 | 107,40 | 1,51% | 385.504,00 |
| 12.04.2022 | 106,84 | 109,00 | 105,32 | 105,80 | 0,06% | 476.719,00 |
| 11.04.2022 | 103,95 | 106,87 | 103,12 | 105,74 | 1,14% | 775.645,00 |
| 08.04.2022 | 103,59 | 105,82 | 102,91 | 104,55 | 0,91% | 535.856,00 |
| 07.04.2022 | 101,57 | 104,03 | 100,93 | 103,61 | 0,89% | 659.400,00 |
| 06.04.2022 | 102,61 | 103,68 | 99,68 | 102,70 | -1,06% | 933.404,00 |
| 05.04.2022 | 107,01 | 107,89 | 103,36 | 103,80 | -3,79% | 1.155.210,00 |
| 04.04.2022 | 106,58 | 108,38 | 105,82 | 107,89 | 1,36% | 440.642,00 |
| 01.04.2022 | 105,85 | 106,84 | 104,63 | 106,44 | 1,06% | 771.063,00 |
| 31.03.2022 | 109,94 | 109,96 | 105,00 | 105,32 | -5,01% | 877.263,00 |
| 30.03.2022 | 111,61 | 113,12 | 110,23 | 110,88 | -1,13% | 712.541,00 |
| 29.03.2022 | 109,46 | 113,54 | 109,45 | 112,15 | 4,20% | 601.488,00 |
| 28.03.2022 | 106,80 | 107,79 | 104,14 | 107,63 | 1,06% | 510.270,00 |
| 25.03.2022 | 107,10 | 107,24 | 104,87 | 106,50 | -0,31% | 450.843,00 |
| 24.03.2022 | 105,00 | 107,63 | 103,80 | 106,83 | 2,99% | 635.436,00 |
| 23.03.2022 | 108,49 | 108,88 | 103,70 | 103,73 | -5,30% | 792.431,00 |
| 22.03.2022 | 108,55 | 110,74 | 108,48 | 109,53 | 1,20% | 486.829,00 |
| 21.03.2022 | 110,59 | 112,60 | 107,19 | 108,23 | -1,84% | 539.440,00 |
| 18.03.2022 | 104,37 | 111,10 | 104,37 | 110,26 | 3,64% | 1.597.340,00 |
| 17.03.2022 | 105,81 | 107,27 | 104,88 | 106,39 | -0,66% | 514.594,00 |
| 16.03.2022 | 107,58 | 109,45 | 105,12 | 107,10 | 0,89% | 788.124,00 |
| 15.03.2022 | 105,14 | 107,03 | 103,77 | 106,16 | 1,70% | 704.433,00 |
| 14.03.2022 | 107,25 | 107,93 | 103,21 | 104,39 | -1,93% | 862.957,00 |
| 11.03.2022 | 111,99 | 111,99 | 105,91 | 106,44 | -3,84% | 513.496,00 |
| 10.03.2022 | 110,77 | 113,67 | 108,63 | 110,69 | -1,77% | 643.748,00 |
| 09.03.2022 | 111,99 | 113,65 | 111,40 | 112,69 | 3,82% | 508.786,00 |
| 08.03.2022 | 109,41 | 111,99 | 106,85 | 108,54 | -0,79% | 1.643.619,00 |
| 07.03.2022 | 117,25 | 117,97 | 106,98 | 109,40 | -7,10% | 2.496.376,00 |
| 04.03.2022 | 120,54 | 121,07 | 116,28 | 117,76 | -3,44% | 928.401,00 |
| 03.03.2022 | 122,04 | 122,41 | 118,39 | 121,95 | 0,81% | 559.394,00 |
| 02.03.2022 | 117,00 | 122,91 | 116,27 | 120,97 | 3,69% | 787.909,00 |
| 01.03.2022 | 121,00 | 121,63 | 116,05 | 116,67 | -3,98% | 772.556,00 |
| 28.02.2022 | 117,66 | 121,83 | 117,66 | 121,51 | 1,49% | 597.678,00 |
| 25.02.2022 | 117,06 | 120,63 | 117,06 | 119,73 | 1,36% | 787.696,00 |
| 24.02.2022 | 116,67 | 121,62 | 115,23 | 118,12 | -1,75% | 1.321.042,00 |
| 23.02.2022 | 123,97 | 123,99 | 120,09 | 120,22 | -2,29% | 664.652,00 |
| 22.02.2022 | 123,67 | 126,74 | 121,93 | 123,04 | -1,24% | 735.068,00 |
| 18.02.2022 | 124,55 | 127,26 | 124,19 | 124,58 | -0,06% | 643.022,00 |
| 17.02.2022 | 124,68 | 126,00 | 123,49 | 124,65 | -1,64% | 622.037,00 |
| 16.02.2022 | 122,29 | 127,37 | 122,14 | 126,73 | 2,82% | 711.200,00 |
| 15.02.2022 | 120,03 | 124,02 | 118,94 | 123,25 | 3,78% | 654.162,00 |
| 14.02.2022 | 120,49 | 122,20 | 118,43 | 118,76 | -1,54% | 642.973,00 |
| 11.02.2022 | 120,05 | 122,54 | 119,71 | 120,62 | 1,00% | 632.135,00 |
| 10.02.2022 | 119,02 | 123,13 | 119,02 | 119,43 | -0,88% | 457.673,00 |
| 09.02.2022 | 119,98 | 120,83 | 119,05 | 120,49 | 0,93% | 699.699,00 |
| 08.02.2022 | 116,97 | 119,59 | 115,65 | 119,38 | 2,56% | 659.626,00 |
| 07.02.2022 | 115,34 | 116,97 | 113,31 | 116,40 | 1,09% | 702.988,00 |
| 04.02.2022 | 113,95 | 116,52 | 111,99 | 115,15 | 0,62% | 983.179,00 |
| 03.02.2022 | 115,00 | 116,00 | 114,00 | 114,44 | -0,29% | 522.628,00 |
| 02.02.2022 | 115,43 | 115,99 | 112,56 | 114,77 | -0,22% | 589.079,00 |
| 01.02.2022 | 112,38 | 115,10 | 112,12 | 115,02 | 2,16% | 649.740,00 |