Callaway Golf Company CALY
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$14,07-0,03 (-0,18 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,06 | -0,21 % | $14,03 | $14,32 | $13,98 | 117,95K |
| 2026-09-30 | $14,09 | -0,49 % | $14,23 | $14,39 | $14,06 | 2,68M |
| 2026-09-29 | $14,16 | -1,05 % | $14,35 | $14,51 | $14,12 | 1,63M |
| 2026-09-28 | $14,31 | -0,90 % | $14,31 | $14,43 | $14,18 | 1,96M |
| 2026-09-25 | $14,44 | +1,33 % | $14,46 | $14,56 | $14,25 | 1,50M |
| 2026-09-24 | $14,25 | -2,33 % | $14,47 | $14,57 | $14,20 | 3,06M |
| 2026-09-23 | $14,59 | -1,49 % | $14,64 | $14,74 | $14,41 | 1,75M |
| 2026-09-22 | $14,81 | +0,54 % | $14,99 | $15,15 | $14,73 | 2,04M |
| 2026-09-21 | $14,73 | +0,27 % | $14,73 | $14,89 | $14,53 | 1,95M |
| 2026-09-18 | $14,69 | -0,68 % | $14,72 | $14,93 | $14,59 | 7,93M |
| 2026-09-17 | $14,79 | -0,27 % | $15,07 | $15,18 | $14,78 | 2,73M |
| 2026-09-16 | $14,83 | -1,72 % | $15,24 | $15,33 | $14,68 | 1,86M |
| 2026-09-15 | $15,09 | -1,11 % | $15,34 | $15,35 | $15,00 | 1,87M |
| 2026-09-14 | $15,26 | -1,29 % | $15,26 | $15,35 | $15,14 | 1,49M |
| 2026-09-11 | $15,46 | +1,11 % | $15,56 | $15,64 | $15,40 | 1,52M |
| 2026-09-10 | $15,29 | -0,65 % | $15,21 | $15,48 | $15,07 | 1,43M |
| 2026-09-09 | $15,39 | -1,16 % | $15,52 | $15,81 | $15,34 | 1,70M |
| 2026-09-08 | $15,57 | -2,08 % | $16,00 | $16,09 | $15,55 | 2,06M |
| 2026-09-04 | $15,90 | +1,15 % | $15,75 | $15,96 | $15,69 | 1,24M |
| 2026-09-03 | $15,72 | 0,00 % | $15,82 | $15,96 | $15,47 | 1,28M |
| 2026-09-02 | $15,72 | +1,22 % | $15,62 | $15,93 | $15,62 | 1,65M |
| 2026-09-01 | $15,53 | -1,15 % | $15,58 | $15,94 | $15,41 | 1,35M |
| 2026-08-31 | $15,71 | +0,13 % | $15,76 | $15,81 | $15,48 | 1,60M |
| 2026-08-28 | $15,69 | +1,62 % | $15,71 | $15,93 | $15,61 | 1,29M |
| 2026-08-27 | $15,44 | -1,91 % | $15,68 | $15,82 | $15,40 | 1,52M |
| 2026-08-26 | $15,74 | +1,75 % | $15,53 | $15,77 | $15,41 | 1,49M |
| 2026-08-25 | $15,47 | -2,03 % | $15,91 | $15,97 | $15,47 | 1,27M |
| 2026-08-24 | $15,79 | -0,63 % | $15,90 | $16,01 | $15,75 | 1,17M |
| 2026-08-21 | $15,89 | +0,63 % | $15,91 | $16,04 | $15,78 | 1,90M |
| 2026-08-20 | $15,79 | -2,17 % | $16,03 | $16,04 | $15,67 | 1,91M |
| 2026-08-19 | $16,14 | 0,00 % | $16,46 | $16,52 | $16,08 | 1,42M |
| 2026-08-18 | $16,14 | -2,83 % | $16,54 | $16,66 | $16,13 | 1,69M |
| 2026-08-17 | $16,61 | +0,79 % | $16,50 | $16,69 | $16,38 | 1,69M |
| 2026-08-14 | $16,48 | -0,12 % | $16,41 | $16,84 | $16,36 | 1,47M |
| 2026-08-13 | $16,50 | -0,18 % | $16,60 | $16,91 | $16,42 | 2,16M |
| 2026-08-12 | $16,53 | -1,96 % | $17,09 | $17,17 | $16,47 | 1,66M |
| 2026-08-11 | $16,86 | -1,11 % | $16,85 | $17,21 | $16,76 | 1,73M |
| 2026-08-10 | $17,05 | -3,07 % | $17,60 | $17,74 | $17,02 | 1,75M |
| 2026-08-07 | $17,59 | +1,21 % | $17,23 | $18,02 | $17,21 | 1,80M |
| 2026-08-06 | $17,38 | -9,05 % | $18,71 | $18,94 | $17,27 | 3,00M |
| 2026-08-05 | $19,11 | -2,35 % | $19,20 | $19,76 | $18,30 | 3,62M |
| 2026-08-04 | $19,57 | +2,51 % | $19,09 | $19,85 | $19,07 | 2,98M |
| 2026-08-03 | $19,09 | +3,41 % | $18,52 | $19,29 | $18,52 | 2,22M |
| 2026-07-31 | $18,46 | -0,38 % | $18,79 | $18,82 | $18,44 | 1,15M |
| 2026-07-30 | $18,53 | +1,59 % | $18,51 | $18,90 | $18,46 | 1,91M |
| 2026-07-29 | $18,24 | -0,05 % | $18,32 | $18,74 | $18,06 | 2,54M |
| 2026-07-28 | $18,25 | -0,11 % | $18,29 | $18,40 | $17,84 | 1,40M |
| 2026-07-27 | $18,27 | +0,61 % | $18,31 | $18,46 | $18,09 | 2,01M |
| 2026-07-24 | $18,16 | +1,40 % | $18,17 | $18,26 | $17,90 | 1,14M |
| 2026-07-23 | $17,91 | -2,45 % | $17,90 | $18,30 | $17,68 | 2,07M |
| 2026-07-22 | $18,36 | 0,00 % | $18,33 | $18,64 | $18,28 | 2,02M |
| 2026-07-21 | $18,36 | -2,96 % | $18,95 | $19,34 | $18,35 | 2,73M |
| 2026-07-20 | $18,92 | -2,37 % | $19,34 | $19,48 | $18,83 | 1,45M |
| 2026-07-17 | $19,38 | -0,36 % | $19,21 | $19,76 | $19,15 | 1,23M |
| 2026-07-16 | $19,45 | -1,07 % | $19,55 | $20,28 | $19,28 | 1,83M |
| 2026-07-15 | $19,66 | +3,58 % | $18,94 | $19,79 | $18,91 | 2,59M |
| 2026-07-14 | $18,98 | +2,76 % | $18,72 | $19,14 | $18,39 | 1,98M |
| 2026-07-13 | $18,47 | +0,38 % | $18,34 | $18,71 | $18,30 | 2,23M |
| 2026-07-10 | $18,40 | -0,38 % | $18,27 | $18,72 | $18,27 | 1,27M |
| 2026-07-09 | $18,47 | +2,21 % | $18,16 | $18,49 | $18,11 | 1,17M |
| 2026-07-08 | $18,07 | -0,55 % | $18,07 | $18,14 | $17,74 | 1,75M |
| 2026-07-07 | $18,17 | -0,60 % | $18,13 | $18,54 | $18,08 | 1,77M |
| 2026-07-06 | $18,28 | +0,11 % | $18,26 | $18,47 | $18,10 | 2,29M |
| 2026-07-02 | $18,26 | -2,04 % | $18,61 | $18,75 | $17,95 | 1,82M |
| 2026-07-01 | $18,64 | -0,80 % | $18,09 | $18,99 | $18,08 | 1,83M |
| 2026-06-30 | $18,79 | -2,19 % | $18,99 | $19,15 | $18,75 | 1,84M |
| 2026-06-29 | $19,21 | -0,21 % | $19,12 | $19,36 | $18,86 | 1,99M |
| 2026-06-26 | $19,25 | +4,17 % | $18,68 | $19,28 | $18,51 | 5,38M |
| 2026-06-25 | $18,48 | +2,21 % | $18,20 | $18,63 | $18,20 | 1,60M |
| 2026-06-24 | $18,08 | +0,89 % | $18,01 | $18,26 | $17,95 | 2,51M |
| 2026-06-23 | $17,92 | -0,55 % | $17,53 | $18,20 | $17,53 | 2,32M |
| 2026-06-22 | $18,02 | -1,10 % | $18,00 | $18,36 | $17,85 | 3,15M |
| 2026-06-18 | $18,22 | +5,93 % | $17,65 | $18,51 | $17,55 | 4,65M |
| 2026-06-17 | $17,20 | +2,32 % | $16,80 | $17,74 | $16,79 | 3,08M |
| 2026-06-16 | $16,81 | -1,58 % | $17,15 | $17,26 | $16,75 | 2,00M |
| 2026-06-15 | $17,08 | -1,73 % | $17,81 | $17,82 | $16,77 | 2,15M |
| 2026-06-12 | $17,38 | +3,51 % | $16,83 | $17,39 | $16,76 | 2,37M |
| 2026-06-11 | $16,79 | +3,26 % | $16,43 | $16,90 | $16,23 | 2,59M |
| 2026-06-10 | $16,26 | +1,63 % | $15,90 | $16,35 | $15,74 | 1,82M |
| 2026-06-09 | $16,00 | +2,30 % | $15,79 | $16,11 | $15,48 | 2,53M |
| 2026-06-08 | $15,64 | +5,68 % | $14,90 | $15,79 | $14,69 | 3,71M |
| 2026-06-05 | $14,80 | -1,33 % | $14,95 | $14,99 | $14,50 | 1,76M |
| 2026-06-04 | $15,00 | -0,07 % | $15,01 | $15,10 | $14,92 | 1,65M |
| 2026-06-03 | $15,01 | -0,53 % | $15,00 | $15,23 | $14,83 | 1,50M |
| 2026-06-02 | $15,09 | -0,98 % | $15,12 | $15,47 | $14,96 | 1,65M |
| 2026-06-01 | $15,24 | -1,04 % | $15,34 | $15,46 | $14,89 | 2,43M |
| 2026-05-29 | $15,40 | -2,22 % | $15,75 | $15,80 | $15,23 | 2,55M |
| 2026-05-28 | $15,75 | -0,13 % | $15,67 | $15,87 | $15,46 | 1,97M |
| 2026-05-27 | $15,77 | +1,61 % | $15,63 | $16,33 | $15,60 | 3,95M |
| 2026-05-26 | $15,52 | +0,91 % | $15,50 | $15,61 | $15,00 | 3,12M |