La bourse ferme dans 4 h 19 min

Acushnet Holdings Corp. (GOLF)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
63,54-0,91 (-1,41 %)
À la clôture : 04:00PM EDT
63,94 +0,40 (+0,63 %)
Échanges après Bourse : 06:03PM EDT
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 202464,7464,8963,3763,5463,54229 500
24 mai 202463,0164,5762,4264,4564,45218 500
23 mai 202462,3862,5761,8662,4662,46192 900
22 mai 202462,9863,1361,9862,3962,39162 900
21 mai 202463,7464,0463,0463,1863,18221 200
20 mai 202464,4064,7163,9064,0764,07259 500
17 mai 202464,0364,4563,4164,4064,40204 000
16 mai 202464,6864,7863,9663,9763,97180 000
15 mai 202465,5066,0264,7464,8364,83244 600
14 mai 202464,0064,7563,8764,7264,72214 500
13 mai 202464,5064,5063,2263,2763,27256 900
10 mai 202463,6364,2363,3363,9763,97286 300
09 mai 202463,0364,0362,6763,4763,47262 400
08 mai 202464,1464,5062,7163,0363,03552 700
07 mai 202464,6266,3163,0165,4465,44686 800
06 mai 202462,5063,7062,4463,1663,16313 100
03 mai 202462,8862,9862,1762,1862,18367 100
02 mai 202461,6762,0060,9361,8661,86334 000
01 mai 202460,8861,4260,2960,8760,87531 600
30 avr. 202461,6362,4860,8760,9860,98419 000
29 avr. 202462,4162,6061,8962,1662,16461 400
26 avr. 202461,8963,0761,1362,2362,23350 800
25 avr. 202462,5963,1561,3661,5761,57756 300
24 avr. 202464,6164,9463,1463,1663,16548 600
23 avr. 202463,5065,3563,5064,8364,83280 700
22 avr. 202462,3263,6962,0863,1863,18375 500
19 avr. 202461,4962,1861,1962,1262,12280 100
18 avr. 202461,7762,0361,0661,4261,42321 800
17 avr. 202461,3461,7961,0261,4961,49303 700
16 avr. 202460,4461,3860,0261,0361,03218 600
15 avr. 202462,3062,4660,7460,8560,85248 000
12 avr. 202462,1662,8661,7361,9661,96317 900
11 avr. 202462,1162,5061,9262,4062,40290 000
10 avr. 202461,7362,4761,1461,9561,95289 000
09 avr. 202464,0464,0962,4863,2563,25577 100
08 avr. 202464,4464,5663,4063,9263,92284 300
05 avr. 202464,1164,8963,4863,8863,88397 100
04 avr. 202466,7166,7164,1564,5164,51329 700
03 avr. 202464,9666,0764,8965,8265,82627 600
02 avr. 202466,1766,6165,2165,4865,48408 600
01 avr. 202466,3267,1965,6967,0167,01379 500
28 mars 202466,3566,5465,7165,9565,95741 400
27 mars 202465,6666,3965,2166,3466,34283 900
26 mars 202464,8065,8664,5165,0565,05393 300
25 mars 202464,0064,7163,8864,0764,07387 900
22 mars 202464,4964,7063,5463,9963,99569 500
21 mars 202463,4665,1063,0964,5864,58325 900
20 mars 202462,5363,5262,0063,0063,00429 000
19 mars 202461,3462,6061,2462,0262,02326 800
18 mars 202461,9462,2061,3161,4561,45345 200
15 mars 202462,1562,8361,5662,0062,001 405 900
14 mars 202462,5162,6261,4662,0262,02279 200
13 mars 202462,1063,5062,1062,5962,59277 700
12 mars 202462,9662,9661,6962,2962,29271 600
11 mars 202464,1364,4662,6763,0463,04245 300
08 mars 202464,6965,6363,6264,2364,23228 100
07 mars 202464,4965,0063,7864,0464,04296 300
07 mars 20240.215 Dividende
06 mars 202465,0165,0564,2264,5064,29298 300
05 mars 202465,3866,1264,6164,6264,40410 700
04 mars 202465,5066,0964,7566,0565,83467 400
01 mars 202465,6466,1564,1365,5065,28410 900
29 févr. 202467,0867,9163,4664,4264,21694 400
28 févr. 202468,2669,1667,8069,1668,93332 500
27 févr. 202469,6269,9168,9169,0868,85229 500
26 févr. 202469,2469,8368,7469,1768,94246 600
23 févr. 202469,4470,1068,8469,4669,23274 200
22 févr. 202468,0369,0767,8269,0368,80305 700
21 févr. 202467,4768,3767,3968,1967,96260 300
20 févr. 202466,1467,5266,1467,5167,28350 300
16 févr. 202465,9267,2665,7266,9866,76326 600
15 févr. 202467,4567,9766,6066,7766,55299 100
14 févr. 202466,3867,7965,9167,2166,99344 800
13 févr. 202465,6666,3664,9365,2064,98371 200
12 févr. 202466,7769,3466,7769,1568,92518 800
09 févr. 202465,8267,2165,5366,7166,49241 700
08 févr. 202464,6565,7564,3565,6565,43265 600
07 févr. 202463,8364,5963,6564,3264,11277 300
06 févr. 202463,7064,3363,4463,8363,62224 700
05 févr. 202463,8764,3063,0063,7863,57230 400
02 févr. 202463,3265,0063,0464,6864,46266 400
01 févr. 202463,9164,5162,8564,2764,06332 700
31 janv. 202464,8265,4863,0663,3463,13310 800
30 janv. 202465,4265,8364,7865,0664,84335 800
29 janv. 202465,4266,2265,1665,9465,72372 900
26 janv. 202466,1866,5465,5465,6265,40345 300
25 janv. 202466,6066,8165,2165,5665,34336 400
24 janv. 202467,2467,7365,9266,0265,80308 900
23 janv. 202467,6367,6366,1766,7766,55259 000
22 janv. 202466,0767,1366,0566,9666,74295 900
19 janv. 202463,7265,4063,4065,1964,97361 800
18 janv. 202462,5463,5861,9063,4963,28190 500
17 janv. 202462,0762,6561,6761,9861,77228 300
16 janv. 202462,4763,1261,9862,5262,31290 000
12 janv. 202463,6164,9862,3963,1062,89208 100
11 janv. 202462,0062,3461,2462,1061,89154 500
10 janv. 202461,8162,4661,4762,2462,03153 300
09 janv. 202461,6461,9561,1261,8961,68194 000
08 janv. 202461,0062,8760,7062,5362,32373 000
05 janv. 202460,7962,1360,7961,1060,90202 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...