Acushnet Holdings Corp. GOLF
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$83,28+0,78 (+0,94 %)
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 | $82,87 | +0,45 % | $82,46 | $83,45 | $81,87 | 107,76K |
| 2026-09-30 | $82,50 | +0,10 % | $82,57 | $83,93 | $81,54 | 402,80K |
| 2026-09-29 | $82,42 | -1,64 % | $83,76 | $85,24 | $82,37 | 313,90K |
| 2026-09-28 | $83,79 | +0,93 % | $82,97 | $84,14 | $82,50 | 299,50K |
| 2026-09-25 | $83,02 | +0,80 % | $82,57 | $84,04 | $81,93 | 321,20K |
| 2026-09-24 | $82,36 | -0,71 % | $82,48 | $83,54 | $82,04 | 335,70K |
| 2026-09-23 | $82,95 | -0,30 % | $82,69 | $84,44 | $81,31 | 298,10K |
| 2026-09-22 | $83,20 | +1,56 % | $83,14 | $84,12 | $82,41 | 459,60K |
| 2026-09-21 | $81,92 | +1,70 % | $80,98 | $82,61 | $80,18 | 322,20K |
| 2026-09-18 | $80,55 | -1,23 % | $81,42 | $81,62 | $80,52 | 955,80K |
| 2026-09-17 | $81,55 | -1,40 % | $83,89 | $84,10 | $81,47 | 332,10K |
| 2026-09-16 | $82,71 | -0,47 % | $82,84 | $84,31 | $82,02 | 329,50K |
| 2026-09-15 | $83,10 | -1,76 % | $84,68 | $84,68 | $82,93 | 289,00K |
| 2026-09-14 | $84,59 | -0,67 % | $85,16 | $85,27 | $83,74 | 273,80K |
| 2026-09-11 | $85,16 | -0,13 % | $86,68 | $86,68 | $85,09 | 272,30K |
| 2026-09-10 | $85,27 | -0,33 % | $85,03 | $86,30 | $83,97 | 294,20K |
| 2026-09-09 | $85,55 | -0,28 % | $85,27 | $86,38 | $84,85 | 302,80K |
| 2026-09-08 | $85,79 | -1,25 % | $86,63 | $86,63 | $85,67 | 322,80K |
| 2026-09-04 | $86,88 | +0,33 % | $86,74 | $87,61 | $86,38 | 263,40K |
| 2026-09-03 | $86,59 | -0,32 % | $87,53 | $87,56 | $85,36 | 244,50K |
| 2026-09-02 | $86,87 | +1,14 % | $86,33 | $87,39 | $85,64 | 367,40K |
| 2026-09-01 | $85,89 | -0,58 % | $85,75 | $87,22 | $85,74 | 253,70K |
| 2026-08-31 | $86,39 | -0,60 % | $87,28 | $87,28 | $85,90 | 337,20K |
| 2026-08-28 | $86,91 | +2,31 % | $85,83 | $87,40 | $85,79 | 311,10K |
| 2026-08-27 | $84,95 | -2,13 % | $86,48 | $88,14 | $84,56 | 367,40K |
| 2026-08-26 | $86,80 | +0,68 % | $86,79 | $88,17 | $85,82 | 331,30K |
| 2026-08-25 | $86,21 | -3,86 % | $89,41 | $90,00 | $86,12 | 749,80K |
| 2026-08-24 | $89,67 | +0,96 % | $89,19 | $90,08 | $89,19 | 335,30K |
| 2026-08-21 | $88,82 | -0,48 % | $89,53 | $90,44 | $88,34 | 475,60K |
| 2026-08-20 | $89,25 | -0,35 % | $88,39 | $89,28 | $86,86 | 450,20K |
| 2026-08-19 | $89,56 | -0,02 % | $90,84 | $92,33 | $89,41 | 362,00K |
| 2026-08-18 | $89,58 | -1,19 % | $90,47 | $91,61 | $89,16 | 427,20K |
| 2026-08-17 | $90,66 | +0,67 % | $89,31 | $91,01 | $89,13 | 299,70K |
| 2026-08-14 | $90,06 | +0,18 % | $89,47 | $91,15 | $88,96 | 357,70K |
| 2026-08-13 | $89,90 | +0,90 % | $89,68 | $90,94 | $88,71 | 517,70K |
| 2026-08-12 | $89,10 | -1,41 % | $91,14 | $91,86 | $88,63 | 488,80K |
| 2026-08-11 | $90,37 | -1,17 % | $91,17 | $93,82 | $90,30 | 542,80K |
| 2026-08-10 | $91,44 | -1,98 % | $92,84 | $94,58 | $90,04 | 527,50K |
| 2026-08-07 | $93,29 | -0,60 % | $91,01 | $95,41 | $91,01 | 501,80K |
| 2026-08-06 | $93,85 | -9,02 % | $108,31 | $112,30 | $90,40 | 1,11M |
| 2026-08-05 | $103,15 | +1,00 % | $102,71 | $103,94 | $101,01 | 351,80K |
| 2026-08-04 | $102,13 | -0,06 % | $103,17 | $104,88 | $101,94 | 389,40K |
| 2026-08-03 | $102,19 | +0,91 % | $102,35 | $104,56 | $101,03 | 271,80K |
| 2026-07-31 | $101,27 | +0,88 % | $100,37 | $102,34 | $99,54 | 226,60K |
| 2026-07-30 | $100,39 | -2,11 % | $102,04 | $103,26 | $100,06 | 320,40K |
| 2026-07-29 | $102,55 | -0,79 % | $102,71 | $104,27 | $101,45 | 252,10K |
| 2026-07-28 | $103,37 | -0,42 % | $104,01 | $105,47 | $102,13 | 255,80K |
| 2026-07-27 | $103,81 | -0,81 % | $105,27 | $106,39 | $103,03 | 527,90K |
| 2026-07-24 | $104,66 | -0,73 % | $105,53 | $106,25 | $103,15 | 253,20K |
| 2026-07-23 | $105,43 | -1,19 % | $105,29 | $106,71 | $104,27 | 191,90K |
| 2026-07-22 | $106,70 | -2,47 % | $108,53 | $109,57 | $106,27 | 239,00K |
| 2026-07-21 | $109,40 | -1,91 % | $111,64 | $112,85 | $109,26 | 216,00K |
| 2026-07-20 | $111,53 | -2,83 % | $115,17 | $117,51 | $111,01 | 232,90K |
| 2026-07-17 | $114,78 | -1,24 % | $115,55 | $118,28 | $113,72 | 186,90K |
| 2026-07-16 | $116,22 | +1,53 % | $114,91 | $118,45 | $114,91 | 305,10K |
| 2026-07-15 | $114,47 | +1,82 % | $111,84 | $115,07 | $110,62 | 230,10K |
| 2026-07-14 | $112,42 | +3,01 % | $109,99 | $112,96 | $108,21 | 245,80K |
| 2026-07-13 | $109,14 | -1,40 % | $111,22 | $111,63 | $109,10 | 287,70K |
| 2026-07-10 | $110,69 | -2,66 % | $112,99 | $113,68 | $109,94 | 284,10K |
| 2026-07-09 | $113,72 | +2,16 % | $111,66 | $114,37 | $110,55 | 232,40K |
| 2026-07-08 | $111,32 | -2,85 % | $113,98 | $113,98 | $110,41 | 422,80K |
| 2026-07-07 | $114,58 | -2,25 % | $116,98 | $118,18 | $113,72 | 326,20K |
| 2026-07-06 | $117,22 | -0,29 % | $118,13 | $119,65 | $115,69 | 241,60K |
| 2026-07-02 | $117,56 | -0,63 % | $118,45 | $119,29 | $115,16 | 414,60K |
| 2026-07-01 | $118,31 | -0,19 % | $118,45 | $119,36 | $115,16 | 270,90K |
| 2026-06-30 | $118,53 | +1,01 % | $116,55 | $118,71 | $115,86 | 372,30K |
| 2026-06-29 | $117,35 | -0,62 % | $116,99 | $118,68 | $114,74 | 508,30K |
| 2026-06-26 | $118,08 | +4,31 % | $115,85 | $118,70 | $114,67 | 1,29M |
| 2026-06-25 | $113,20 | +3,38 % | $110,20 | $113,25 | $109,52 | 253,10K |
| 2026-06-24 | $109,50 | +1,33 % | $108,76 | $111,21 | $108,41 | 293,00K |
| 2026-06-23 | $108,06 | +0,91 % | $106,60 | $108,29 | $106,00 | 389,70K |
| 2026-06-22 | $107,09 | -0,59 % | $107,43 | $108,07 | $106,11 | 535,90K |
| 2026-06-18 | $107,73 | +7,20 % | $102,69 | $108,66 | $101,73 | 681,40K |
| 2026-06-17 | $100,49 | +2,96 % | $97,22 | $101,34 | $97,00 | 494,90K |
| 2026-06-16 | $97,60 | +0,36 % | $97,93 | $98,79 | $96,93 | 268,00K |
| 2026-06-15 | $97,25 | -0,93 % | $98,28 | $99,66 | $96,58 | 278,90K |
| 2026-06-12 | $98,16 | -1,29 % | $99,95 | $101,06 | $97,97 | 370,20K |
| 2026-06-11 | $99,44 | +5,17 % | $95,00 | $99,64 | $94,84 | 341,30K |
| 2026-06-10 | $94,55 | +0,29 % | $93,92 | $94,92 | $92,41 | 294,10K |
| 2026-06-09 | $94,28 | +4,15 % | $91,84 | $94,68 | $91,44 | 431,80K |
| 2026-06-08 | $90,52 | +0,58 % | $90,40 | $91,74 | $86,49 | 316,90K |
| 2026-06-05 | $90,00 | +1,13 % | $88,31 | $90,11 | $87,32 | 244,40K |
| 2026-06-04 | $88,99 | +1,38 % | $88,73 | $89,47 | $87,89 | 247,80K |
| 2026-06-03 | $87,78 | -0,82 % | $88,08 | $89,30 | $87,57 | 320,80K |
| 2026-06-02 | $88,51 | -0,14 % | $88,11 | $88,88 | $87,51 | 376,60K |
| 2026-06-01 | $88,63 | -0,17 % | $88,08 | $89,01 | $87,60 | 279,50K |
| 2026-05-29 | $88,78 | -0,28 % | $87,60 | $89,87 | $87,59 | 287,00K |
| 2026-05-28 | $89,03 | -1,54 % | $89,66 | $90,21 | $88,09 | 327,10K |
| 2026-05-27 | $90,42 | +0,48 % | $90,71 | $92,18 | $90,35 | 390,00K |
| 2026-05-26 | $89,99 | +1,76 % | $88,68 | $91,99 | $88,44 | 271,50K |