Stockscreener 앱 받기
75.29
1.43%
-1.09
시간 외 거래:
75.29
Acushnet Holdings Corp 주식 (GOLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $76.86 | $75.16 | $1.70 | 364,613.0 | -1.43% |
| 2025-11-03 | $77.71 | $75.36 | $2.35 | 312,941.0 | -1.23% |
| 2025-10-31 | $78.53 | $77.09 | $1.44 | 252,103.0 | -1.35% |
| 2025-10-30 | $79.45 | $77.78 | $1.67 | 326,335.0 | -0.75% |
| 2025-10-29 | $81.44 | $78.61 | $2.83 | 318,814.0 | -2.48% |
| 2025-10-28 | $82.37 | $80.60 | $1.77 | 236,384.0 | -1.28% |
| 2025-10-27 | $83.18 | $81.66 | $1.52 | 234,517.0 | +0.37% |
| 2025-10-24 | $82.84 | $81.65 | $1.19 | 311,983.0 | +0.55% |
| 2025-10-23 | $81.39 | $79.32 | $2.08 | 184,390.0 | +2.26% |
| 2025-10-22 | $80.83 | $78.93 | $1.90 | 254,195.0 | -0.44% |
| 2025-10-21 | $80.44 | $77.37 | $3.07 | 239,922.0 | +1.18% |
| 2025-10-20 | $81.21 | $78.87 | $2.34 | 205,369.0 | -1.96% |
| 2025-10-17 | $81.19 | $79.70 | $1.49 | 179,073.0 | +0.25% |
| 2025-10-16 | $82.10 | $80.19 | $1.91 | 251,796.0 | -1.07% |
| 2025-10-15 | $82.59 | $80.45 | $2.14 | 309,109.0 | -0.02% |
| 2025-10-14 | $82.56 | $78.74 | $3.82 | 301,922.0 | +1.73% |
| 2025-10-13 | $80.18 | $78.42 | $1.76 | 269,519.0 | +2.39% |
| 2025-10-10 | $81.05 | $77.78 | $3.27 | 323,252.0 | -3.40% |
| 2025-10-09 | $81.98 | $79.51 | $2.47 | 507,440.0 | -1.41% |
| 2025-10-08 | $82.09 | $79.74 | $2.36 | 483,608.0 | +1.93% |
| 2025-10-07 | $81.76 | $80.10 | $1.66 | 303,368.0 | -0.82% |
Acushnet Holdings Corp 주식 (GOLF) 연도별 가격 이력
이 심층 분석에서는 Acushnet Holdings Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GOLF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Acushnet Holdings Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Acushnet Holdings Corp 주식 (GOLF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $77.71 | $75.16 | $2.55 | 1,042,167.0 | -2.64% |
| 2025-10 | $83.18 | $77.09 | $6.09 | 7,053,711.0 | -1.48% |
| 2025-09 | $78.63 | $73.09 | $5.54 | 6,656,417.0 | +2.40% |
| 2025-08 | $80.97 | $73.10 | $7.88 | 9,178,216.0 | -3.73% |
| 2025-07 | $84.40 | $72.39 | $12.01 | 7,795,033.0 | +9.34% |
| 2025-06 | $75.17 | $67.14 | $8.03 | 7,972,260.0 | +6.71% |
| 2025-05 | $72.57 | $64.59 | $7.98 | 9,141,540.0 | +3.05% |
| 2025-04 | $69.25 | $55.31 | $13.94 | 11,873,261.0 | -3.55% |
| 2025-03 | $71.03 | $63.05 | $7.98 | 10,056,526.0 | +6.78% |
| 2025-02 | $72.44 | $63.36 | $9.08 | 14,714,140.0 | -1.56% |
| 2025-01 | $76.65 | $64.96 | $11.69 | 6,161,167.0 | -8.10% |
Acushnet Holdings Corp 주식 (GOLF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $76.59 | $68.50 | $8.09 | 5,079,448.0 | -3.91% |
| 2024-11 | $76.38 | $61.34 | $15.03 | 6,272,787.0 | +19.27% |
| 2024-10 | $65.13 | $58.54 | $6.59 | 6,458,164.0 | -3.84% |
| 2024-09 | $68.16 | $61.45 | $6.71 | 5,364,422.0 | -4.84% |
| 2024-08 | $72.85 | $60.11 | $12.74 | 7,369,460.0 | -7.70% |
| 2024-07 | $74.77 | $59.66 | $15.11 | 5,073,307.0 | +14.34% |
| 2024-06 | $66.95 | $62.85 | $4.10 | 4,252,414.0 | -3.67% |
| 2024-05 | $66.31 | $60.30 | $6.02 | 6,347,560.0 | +8.07% |
| 2024-04 | $67.19 | $60.02 | $7.17 | 8,255,931.0 | -7.54% |
| 2024-03 | $66.54 | $61.24 | $5.30 | 8,393,343.0 | +2.38% |
| 2024-02 | $70.10 | $62.84 | $7.25 | 6,392,200.0 | +1.71% |
| 2024-01 | $67.73 | $60.70 | $7.03 | 5,749,241.0 | +0.27% |
Acushnet Holdings Corp 주식 (GOLF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $64.81 | $56.34 | $8.47 | 5,579,771.0 | +11.81% |
| 2023-11 | $58.38 | $49.41 | $8.97 | 6,380,234.0 | +10.87% |
| 2023-10 | $54.86 | $49.52 | $5.34 | 6,047,377.0 | -3.92% |
| 2023-09 | $59.04 | $50.83 | $8.21 | 5,392,820.0 | -9.41% |
| 2023-08 | $61.98 | $53.81 | $8.17 | 7,612,506.0 | -1.81% |
| 2023-07 | $59.80 | $52.77 | $7.03 | 8,869,661.0 | +9.05% |
| 2023-06 | $55.73 | $44.47 | $11.26 | 8,746,868.0 | +22.16% |
| 2023-05 | $53.74 | $43.62 | $10.12 | 7,150,714.0 | -10.71% |
| 2023-04 | $51.59 | $48.50 | $3.09 | 4,818,923.0 | -1.59% |
| 2023-03 | $54.11 | $48.08 | $6.03 | 8,417,398.0 | +5.55% |
| 2023-02 | $51.65 | $46.58 | $5.07 | 6,039,297.0 | +2.79% |
| 2023-01 | $48.50 | $42.45 | $6.05 | 7,886,450.0 | +10.57% |
5.27%
0.60%
자본화:
|
볼륨(24시간):