Polaris Inc. PII
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$52,15-0,39 (-0,74 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $52,15 | -0,74 % | $53,10 | $53,31 | $52,05 | 831,30K |
| 2026-09-29 | $52,54 | +0,46 % | $52,39 | $52,99 | $51,73 | 748,10K |
| 2026-09-28 | $52,30 | -1,38 % | $52,58 | $52,97 | $51,58 | 844,20K |
| 2026-09-25 | $53,03 | +1,24 % | $52,66 | $53,24 | $52,09 | 710,40K |
| 2026-09-24 | $52,38 | -1,06 % | $53,00 | $53,47 | $51,79 | 844,90K |
| 2026-09-23 | $52,94 | -1,91 % | $53,26 | $53,60 | $52,01 | 787,30K |
| 2026-09-22 | $53,97 | -0,81 % | $55,64 | $56,41 | $53,02 | 997,40K |
| 2026-09-21 | $54,41 | +0,63 % | $54,00 | $55,31 | $53,05 | 1,26M |
| 2026-09-18 | $54,07 | -2,93 % | $55,15 | $55,85 | $53,11 | 1,38M |
| 2026-09-17 | $55,70 | +0,76 % | $56,49 | $56,51 | $55,25 | 663,60K |
| 2026-09-16 | $55,28 | -4,51 % | $58,24 | $58,66 | $54,10 | 1,27M |
| 2026-09-15 | $57,89 | -1,75 % | $58,97 | $59,07 | $57,50 | 556,30K |
| 2026-09-14 | $58,92 | +0,70 % | $58,03 | $59,84 | $57,74 | 786,30K |
| 2026-09-11 | $58,51 | +0,98 % | $58,86 | $59,67 | $58,35 | 575,80K |
| 2026-09-10 | $57,94 | -2,23 % | $59,03 | $59,14 | $57,87 | 850,20K |
| 2026-09-09 | $59,26 | -3,45 % | $60,71 | $61,48 | $59,25 | 675,40K |
| 2026-09-08 | $61,38 | -1,82 % | $63,08 | $63,09 | $61,28 | 586,30K |
| 2026-09-04 | $62,52 | +2,34 % | $61,08 | $63,55 | $61,00 | 537,30K |
| 2026-09-03 | $61,09 | -1,02 % | $61,85 | $62,23 | $59,11 | 809,70K |
| 2026-09-02 | $61,72 | +0,55 % | $61,90 | $64,11 | $61,23 | 669,70K |
| 2026-09-01 | $61,38 | -4,90 % | $62,79 | $63,45 | $60,93 | 711,40K |
| 2026-08-31 | $64,54 | +1,19 % | $63,72 | $64,68 | $62,71 | 734,90K |
| 2026-08-28 | $63,78 | -0,11 % | $64,17 | $64,61 | $62,24 | 993,40K |
| 2026-08-27 | $63,85 | +0,17 % | $63,61 | $64,68 | $63,01 | 1,21M |
| 2026-08-26 | $63,74 | +0,28 % | $63,68 | $64,54 | $63,00 | 813,10K |
| 2026-08-25 | $63,56 | -1,21 % | $65,07 | $65,09 | $62,60 | 1,12M |
| 2026-08-24 | $64,34 | -0,08 % | $64,00 | $64,66 | $63,65 | 611,30K |
| 2026-08-21 | $64,39 | -0,06 % | $65,23 | $65,60 | $64,14 | 713,50K |
| 2026-08-20 | $64,43 | -2,38 % | $64,96 | $64,96 | $63,45 | 692,00K |
| 2026-08-19 | $66,00 | -2,38 % | $68,34 | $69,49 | $65,56 | 619,30K |
| 2026-08-18 | $67,61 | -1,05 % | $67,99 | $68,89 | $66,81 | 418,70K |
| 2026-08-17 | $68,33 | -1,67 % | $68,38 | $69,17 | $67,74 | 732,30K |
| 2026-08-14 | $69,49 | +1,24 % | $67,81 | $69,79 | $67,58 | 1,04M |
| 2026-08-13 | $68,64 | +0,18 % | $68,46 | $69,55 | $67,63 | 1,03M |
| 2026-08-12 | $68,52 | -2,24 % | $70,12 | $70,25 | $67,52 | 480,00K |
| 2026-08-11 | $70,09 | +0,46 % | $69,64 | $70,87 | $68,87 | 779,40K |
| 2026-08-10 | $69,77 | -2,52 % | $71,02 | $71,52 | $69,45 | 563,30K |
| 2026-08-07 | $71,57 | +2,16 % | $70,02 | $72,08 | $69,59 | 553,60K |
| 2026-08-06 | $70,06 | -4,16 % | $72,92 | $73,50 | $69,76 | 748,90K |
| 2026-08-05 | $73,10 | -0,89 % | $73,71 | $74,64 | $72,90 | 770,60K |
| 2026-08-04 | $73,76 | +4,42 % | $71,70 | $74,53 | $70,30 | 861,50K |
| 2026-08-03 | $70,64 | +5,31 % | $68,55 | $71,83 | $68,34 | 1,17M |
| 2026-07-31 | $67,08 | -1,63 % | $68,42 | $69,22 | $65,72 | 891,70K |
| 2026-07-30 | $68,19 | +1,35 % | $67,95 | $68,74 | $66,71 | 753,40K |
| 2026-07-29 | $67,28 | -6,02 % | $71,18 | $72,12 | $65,73 | 1,62M |
| 2026-07-28 | $71,59 | -4,16 % | $76,58 | $77,98 | $70,71 | 1,77M |
| 2026-07-27 | $74,70 | +2,27 % | $73,45 | $75,92 | $72,55 | 1,19M |
| 2026-07-24 | $73,04 | +0,68 % | $72,50 | $73,75 | $71,57 | 671,40K |
| 2026-07-23 | $72,55 | -2,21 % | $73,20 | $73,65 | $71,62 | 638,80K |
| 2026-07-22 | $74,19 | +1,08 % | $73,22 | $74,97 | $72,33 | 604,40K |
| 2026-07-21 | $73,40 | +0,82 % | $73,31 | $74,50 | $72,14 | 630,80K |
| 2026-07-20 | $72,80 | -0,55 % | $73,22 | $73,55 | $71,97 | 613,00K |
| 2026-07-17 | $73,20 | -0,79 % | $72,59 | $74,66 | $71,95 | 958,20K |
| 2026-07-16 | $73,78 | +3,20 % | $71,91 | $74,27 | $71,84 | 700,80K |
| 2026-07-15 | $71,49 | +5,91 % | $68,23 | $71,73 | $67,95 | 798,60K |
| 2026-07-14 | $67,50 | +0,85 % | $68,00 | $68,85 | $65,94 | 601,10K |
| 2026-07-13 | $66,93 | -0,70 % | $68,08 | $69,00 | $66,79 | 552,80K |
| 2026-07-10 | $67,40 | +2,38 % | $66,25 | $69,00 | $66,02 | 526,80K |
| 2026-07-09 | $65,83 | +0,27 % | $66,21 | $67,73 | $65,65 | 712,00K |
| 2026-07-08 | $65,65 | +2,29 % | $63,19 | $65,77 | $62,74 | 794,60K |
| 2026-07-07 | $64,18 | -0,23 % | $64,31 | $65,86 | $63,38 | 824,70K |
| 2026-07-06 | $64,33 | +1,92 % | $63,10 | $64,41 | $62,67 | 978,40K |
| 2026-07-02 | $63,12 | -2,49 % | $65,15 | $66,06 | $61,52 | 1,07M |
| 2026-07-01 | $64,73 | -5,42 % | $68,28 | $68,51 | $64,72 | 798,90K |
| 2026-06-30 | $68,44 | -3,71 % | $70,62 | $71,34 | $68,23 | 764,70K |
| 2026-06-29 | $71,08 | -2,04 % | $71,33 | $72,10 | $70,14 | 653,10K |
| 2026-06-26 | $72,56 | +0,57 % | $71,33 | $72,72 | $71,00 | 2,54M |
| 2026-06-25 | $72,15 | +1,73 % | $71,98 | $73,77 | $71,24 | 616,80K |
| 2026-06-24 | $70,92 | +3,26 % | $69,38 | $72,41 | $69,18 | 836,00K |
| 2026-06-23 | $68,68 | -0,12 % | $67,80 | $69,75 | $67,00 | 624,10K |
| 2026-06-22 | $68,76 | -3,64 % | $70,71 | $71,01 | $68,64 | 1,72M |
| 2026-06-18 | $71,36 | +3,98 % | $69,33 | $72,28 | $68,92 | 1,06M |
| 2026-06-17 | $68,63 | -1,76 % | $69,73 | $72,04 | $68,51 | 797,20K |
| 2026-06-16 | $69,86 | -0,36 % | $70,29 | $70,95 | $68,96 | 667,50K |
| 2026-06-15 | $70,11 | -1,16 % | $72,00 | $73,00 | $69,91 | 814,60K |
| 2026-06-12 | $70,93 | +2,22 % | $70,07 | $71,20 | $69,31 | 602,10K |
| 2026-06-11 | $69,39 | +4,33 % | $66,91 | $69,49 | $66,25 | 561,80K |
| 2026-06-10 | $66,51 | -4,26 % | $68,93 | $69,71 | $66,10 | 928,50K |
| 2026-06-09 | $69,47 | +2,64 % | $68,47 | $71,21 | $68,17 | 801,70K |
| 2026-06-08 | $67,68 | +2,45 % | $66,57 | $68,80 | $65,56 | 525,80K |
| 2026-06-05 | $66,06 | -4,07 % | $68,20 | $68,62 | $65,68 | 766,70K |
| 2026-06-04 | $68,86 | +0,79 % | $68,46 | $69,20 | $67,45 | 798,60K |
| 2026-06-03 | $68,32 | +0,10 % | $67,01 | $68,54 | $66,16 | 529,30K |
| 2026-06-02 | $68,25 | +0,74 % | $67,83 | $69,08 | $67,76 | 551,50K |
| 2026-06-01 | $67,75 | -4,00 % | $66,31 | $68,84 | $66,31 | 979,20K |
| 2026-05-29 | $70,57 | +0,76 % | $69,91 | $71,35 | $69,08 | 1,13M |
| 2026-05-28 | $70,04 | +1,14 % | $69,08 | $70,40 | $68,48 | 558,20K |
| 2026-05-27 | $69,25 | +0,77 % | $69,69 | $70,67 | $68,84 | 916,50K |
| 2026-05-26 | $68,72 | +1,31 % | $68,43 | $68,99 | $67,57 | 808,80K |
| 2026-05-22 | $67,83 | +2,35 % | $66,29 | $68,24 | $66,27 | 655,80K |