Acushnet Holdings

GOLF
🏛️ germany →
65.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 40.20 40.20 40.20 40.20 0.0M
2022-12-29 39.40 40.20 39.40 40.20 0.0M
2022-12-28 40.00 40.00 39.60 39.60 0.0M
2022-12-27 40.20 40.20 39.80 40.20 0.0M
2022-12-23 40.40 41.40 40.20 40.40 0.0M
2022-12-22 40.60 40.60 40.20 40.40 0.0M
2022-12-21 39.60 41.20 39.60 40.60 0.0M
2022-12-20 40.40 40.40 39.60 39.60 0.0M
2022-12-19 41.00 41.00 40.20 40.20 0.0M
2022-12-16 42.00 42.00 41.20 41.20 0.0M
2022-12-15 42.40 42.40 41.80 42.00 0.0M
2022-12-14 44.00 44.20 42.40 42.40 0.0M
2022-12-13 44.60 45.00 44.20 44.20 0.0M
2022-12-12 45.00 45.00 44.40 44.40 0.0M
2022-12-09 45.20 45.60 45.00 45.00 0.0M
2022-12-08 45.00 45.40 44.60 45.40 0.0M
2022-12-07 44.00 45.20 44.00 44.80 0.0M
2022-12-06 43.80 44.20 43.80 44.00 0.0M
2022-12-05 43.80 44.00 43.40 43.80 0.0M
2022-12-02 43.60 44.40 43.40 44.20 0.0M
2022-12-01 43.00 43.80 42.60 43.40 0.0M
2022-11-30 42.60 43.20 42.60 43.00 0.0M
2022-11-29 42.20 42.60 42.20 42.60 0.0M
2022-11-28 42.00 42.60 42.00 42.40 0.0M
2022-11-25 42.40 42.60 41.80 41.80 0.0M
2022-11-24 42.20 42.40 42.20 42.40 0.0M
2022-11-23 42.60 42.80 42.20 42.40 0.0M
2022-11-22 43.20 43.20 42.80 42.80 0.0M
2022-11-21 43.80 43.80 42.80 43.00 0.0M
2022-11-18 44.80 44.80 43.40 43.40 0.0M
2022-11-17 45.20 45.20 44.40 44.80 0.0M
2022-11-16 46.00 46.20 45.00 45.00 0.0M
2022-11-15 45.20 46.20 45.20 46.00 0.0M
2022-11-14 45.60 46.00 45.20 45.40 0.0M
2022-11-11 43.60 45.60 43.40 45.60 0.0M
2022-11-10 42.80 44.40 42.80 43.60 0.0M
2022-11-09 42.60 43.60 42.60 42.80 0.0M
2022-11-08 43.20 43.40 42.40 42.40 0.0M
2022-11-07 44.00 44.00 43.00 43.00 0.0M
2022-11-04 44.20 44.40 44.00 44.00 0.0M
2022-11-03 45.00 46.20 44.20 44.20 0.0M
2022-11-02 47.60 47.60 45.00 45.00 0.0M
2022-11-01 46.40 48.20 46.40 47.80 0.0M
2022-10-31 46.20 46.80 46.20 46.80 0.0M
2022-10-28 44.60 46.60 44.60 46.40 0.0M
2022-10-27 44.40 45.60 44.40 45.00 0.0M
2022-10-26 45.20 45.80 44.60 44.60 0.0M
2022-10-25 44.40 45.40 44.40 45.40 0.0M
2022-10-24 43.60 44.60 43.60 44.60 0.0M
2022-10-21 43.00 43.80 43.00 43.60 0.0M
2022-10-20 44.00 44.00 43.00 43.20 0.0M
2022-10-19 44.20 44.60 43.80 44.20 0.0M
2022-10-18 46.00 46.00 44.20 44.20 0.0M
2022-10-17 46.00 46.60 46.00 46.20 0.0M
2022-10-14 46.40 46.80 46.20 46.40 0.0M
2022-10-13 46.20 47.00 45.40 46.60 0.0M
2022-10-12 45.20 46.60 45.20 46.60 0.0M
2022-10-11 45.00 45.60 45.00 45.60 0.0M
2022-10-10 44.60 45.20 44.60 45.20 0.0M
2022-10-07 45.60 45.60 44.60 44.60 0.0M
2022-10-06 45.00 46.00 45.00 45.80 0.0M
2022-10-05 45.20 45.40 44.40 45.40 0.0M
2022-10-04 44.80 45.60 44.80 45.20 0.0M
2022-10-03 44.00 45.40 44.00 45.40 0.0M
2022-09-30 45.00 45.00 44.00 44.00 0.0M
2022-09-29 47.00 47.00 45.20 45.20 0.0M
2022-09-28 47.20 47.60 47.20 47.20 0.0M
2022-09-27 46.00 47.20 46.00 47.20 0.0M
2022-09-26 45.20 46.60 45.20 46.60 0.0M
2022-09-23 46.00 46.00 45.20 45.60 0.0M
2022-09-22 47.40 47.40 46.00 46.00 0.0M
2022-09-21 48.00 49.20 47.60 47.60 0.0M
2022-09-20 48.40 48.40 47.80 48.20 0.0M
2022-09-19 47.60 48.60 47.60 48.60 0.0M
2022-09-16 48.60 48.60 47.60 47.60 0.0M
2022-09-15 49.40 49.40 48.80 48.80 0.0M
2022-09-14 48.20 49.40 48.20 49.40 0.0M
2022-09-13 49.20 49.20 48.40 48.40 0.0M
2022-09-12 49.40 50.00 49.40 49.40 0.0M
2022-09-09 48.80 50.00 48.80 49.80 0.0M
2022-09-08 48.60 49.20 47.80 49.20 0.0M
2022-09-07 47.20 48.60 47.20 48.60 0.0M
2022-09-06 47.40 47.60 47.20 47.40 0.0M
2022-09-05 47.80 47.80 47.40 47.40 0.0M
2022-09-02 47.80 48.40 47.60 47.60 0.0M
2022-09-01 47.00 48.00 47.00 48.00 0.0M
2022-08-31 48.00 48.40 47.20 47.20 0.0M
2022-08-30 49.00 49.20 48.40 48.40 0.0M
2022-08-29 50.50 50.50 48.80 49.40 0.0M
2022-08-26 51.00 51.00 49.20 49.20 0.0M
2022-08-25 49.60 51.00 49.60 51.00 0.0M
2022-08-24 50.50 51.50 49.80 50.00 0.0M
2022-08-23 51.00 51.00 50.50 50.50 0.0M
2022-08-22 50.50 51.00 50.00 51.00 0.0M
2022-08-19 51.50 51.50 50.50 50.50 0.0M
2022-08-18 52.00 52.00 51.50 51.50 0.0M
2022-08-17 52.00 52.00 51.50 52.00 0.0M
2022-08-16 51.50 52.50 51.50 52.50 0.0M
2022-08-15 51.00 52.00 51.00 52.00 0.0M
2022-08-12 49.20 51.00 49.20 51.00 0.0M
2022-08-11 48.40 50.00 48.40 49.60 0.0M
2022-08-10 47.00 48.40 47.00 48.40 0.0M
2022-08-09 48.20 48.20 46.60 47.20 0.0M
2022-08-08 48.60 49.20 48.40 48.40 0.0M
2022-08-05 48.60 49.00 48.20 49.00 0.0M
2022-08-04 47.40 49.80 47.40 48.80 0.0M
2022-08-03 46.00 47.60 46.00 47.40 0.0M
2022-08-02 47.20 47.20 46.00 46.20 0.0M
2022-08-01 47.20 47.60 46.60 47.40 0.0M
2022-07-29 46.60 47.40 46.60 47.40 0.0M
2022-07-28 45.60 47.00 45.60 47.00 0.0M
2022-07-27 45.20 46.00 45.20 46.00 0.0M
2022-07-26 45.60 45.60 45.00 45.60 0.0M
2022-07-25 46.00 46.00 45.60 45.80 0.0M
2022-07-22 45.80 46.20 45.60 46.20 0.0M
2022-07-21 45.00 45.80 45.00 45.60 0.0M
2022-07-20 45.40 45.40 45.00 45.20 0.0M
2022-07-19 45.20 46.60 45.20 45.40 0.0M
2022-07-18 46.20 46.60 45.40 45.40 0.0M
2022-07-15 44.80 46.60 44.80 46.20 0.0M
2022-07-14 44.60 45.00 44.40 45.00 0.0M
2022-07-13 43.80 44.60 43.60 44.60 0.0M
2022-07-12 43.80 44.80 43.80 44.00 0.0M
2022-07-11 43.40 44.00 43.40 43.80 0.0M
2022-07-08 43.40 43.60 43.20 43.40 0.0M
2022-07-07 41.60 43.60 41.60 43.60 0.0M
2022-07-06 40.80 41.60 40.80 41.60 0.0M
2022-07-05 39.60 40.80 39.60 40.80 0.0M
2022-07-04 39.60 39.60 39.60 39.60 0.0M
2022-07-01 39.40 39.80 39.40 39.80 0.0M
2022-06-30 39.20 39.60 38.80 39.20 0.0M
2022-06-29 39.00 39.20 38.80 39.20 0.0M
2022-06-28 39.60 40.00 39.20 39.20 0.0M
2022-06-27 38.40 40.20 38.40 39.60 0.0M
2022-06-24 38.00 39.00 38.00 38.80 0.0M
2022-06-23 36.80 38.20 36.80 38.20 0.0M
2022-06-22 37.40 37.40 36.80 37.00 0.0M
2022-06-21 37.00 37.60 37.00 37.40 0.0M
2022-06-20 36.80 37.00 36.80 37.00 0.0M
2022-06-17 36.20 37.20 36.20 37.00 0.0M
2022-06-16 39.20 39.20 36.40 36.40 0.0M
2022-06-15 39.20 39.20 39.20 39.20 0.0M
2022-06-14 38.60 39.60 38.60 39.60 0.0M
2022-06-13 39.80 39.80 38.60 38.60 0.0M
2022-06-10 40.60 41.00 39.60 39.60 0.0M
2022-06-09 39.80 41.20 39.80 40.60 0.0M
2022-06-08 39.40 40.00 39.00 40.00 0.0M
2022-06-07 39.60 39.80 39.20 39.60 0.0M
2022-06-06 39.00 39.80 39.00 39.80 0.0M
2022-06-03 39.20 39.20 38.80 39.20 0.0M
2022-06-02 38.00 39.20 38.00 39.20 0.0M
2022-06-01 37.60 38.40 37.60 38.40 0.0M
2022-05-31 38.00 38.00 37.60 37.60 0.0M
2022-05-30 37.80 37.80 37.80 37.80 0.0M
2022-05-27 36.60 38.00 36.60 38.00 0.0M
2022-05-26 36.00 37.00 36.00 37.00 0.0M
2022-05-25 35.00 36.60 35.00 36.00 0.0M
2022-05-24 36.60 36.60 34.60 34.80 0.0M
2022-05-23 37.00 37.20 36.40 36.40 0.0M
2022-05-20 37.00 37.40 36.40 37.00 0.0M
2022-05-19 38.60 38.60 37.20 37.20 0.0M
2022-05-18 40.40 40.40 38.40 38.80 0.0M
2022-05-17 40.00 40.40 40.00 40.40 0.0M
2022-05-16 40.40 40.40 39.60 40.00 0.0M
2022-05-13 39.00 40.40 39.00 40.40 0.0M
2022-05-12 37.60 39.60 37.60 39.20 0.0M
2022-05-11 37.80 39.20 37.60 37.60 0.0M
2022-05-10 38.00 39.00 37.80 37.80 0.0M
2022-05-09 38.00 38.60 37.60 38.40 0.0M
2022-05-06 39.00 39.00 37.80 38.00 0.0M
2022-05-05 40.20 40.20 38.60 38.80 0.0M
2022-05-04 40.80 40.80 39.60 40.40 0.0M
2022-05-03 39.80 41.00 39.60 41.00 0.0M
2022-05-02 38.20 39.80 38.20 39.80 0.0M
2022-04-29 38.40 39.00 38.40 38.40 0.0M
2022-04-28 37.60 38.60 37.60 38.60 0.0M
2022-04-27 36.80 38.00 36.80 37.60 0.0M
2022-04-26 38.20 38.20 37.00 37.00 0.0M
2022-04-25 37.20 38.40 37.20 38.40 0.0M
2022-04-22 38.80 38.80 37.20 37.20 0.0M
2022-04-21 39.60 39.80 39.00 39.00 0.0M
2022-04-20 39.20 40.00 39.20 40.00 0.0M
2022-04-19 38.00 39.60 38.00 39.40 0.0M
2022-04-14 37.60 38.20 37.60 38.20 0.0M
2022-04-13 37.20 38.00 37.20 37.80 0.0M
2022-04-12 37.20 37.60 37.20 37.20 0.0M
2022-04-11 37.60 37.60 37.00 37.20 0.0M
2022-04-08 37.00 38.20 37.00 37.60 0.0M
2022-04-07 37.00 38.00 36.40 37.20 0.0M
2022-04-06 37.60 37.60 36.40 37.20 0.0M
2022-04-05 37.80 38.40 37.40 37.60 0.0M
2022-04-04 36.60 38.40 36.60 37.80 0.0M
2022-04-01 36.00 36.80 36.00 36.80 0.0M
2022-03-31 36.80 37.00 36.00 36.00 0.0M
2022-03-30 37.80 37.80 37.00 37.00 0.0M
2022-03-29 36.80 38.20 36.80 38.00 0.0M
2022-03-28 37.40 37.40 36.80 37.00 0.0M
2022-03-25 36.60 37.40 36.60 37.40 0.0M
2022-03-24 37.80 37.80 36.60 36.80 0.0M
2022-03-23 39.20 39.20 37.80 37.80 0.0M
2022-03-22 39.60 39.80 39.20 39.20 0.0M
2022-03-21 39.80 39.80 39.20 39.40 0.0M
2022-03-18 39.00 39.80 38.80 39.80 0.0M
2022-03-17 38.80 39.00 38.40 39.00 0.0M
2022-03-16 38.00 39.20 38.00 39.00 0.0M
2022-03-15 38.20 38.60 37.80 38.20 0.0M
2022-03-14 38.00 38.40 38.00 38.40 0.0M
2022-03-11 38.20 38.60 38.20 38.40 0.0M
2022-03-10 39.00 39.00 38.00 38.40 0.0M
2022-03-09 37.60 39.20 37.60 39.00 0.0M
2022-03-08 37.80 38.40 37.80 38.00 0.0M
2022-03-07 38.40 39.20 37.80 38.60 0.0M
2022-03-04 39.40 39.40 39.00 39.00 0.0M
2022-03-03 40.40 40.40 39.00 39.20 0.0M
2022-03-02 38.80 41.40 38.80 40.60 0.0M
2022-03-01 38.60 38.80 37.80 38.80 0.0M
2022-02-28 38.00 38.60 38.00 38.60 0.0M
2022-02-25 38.00 38.60 38.00 38.60 0.0M
2022-02-24 36.00 38.40 36.00 38.40 0.0M
2022-02-23 36.80 37.20 36.80 36.80 0.0M
2022-02-22 36.40 37.00 36.40 36.80 0.0M
2022-02-21 36.80 37.00 36.80 37.00 0.0M
2022-02-18 37.20 37.40 36.80 37.00 0.0M
2022-02-17 38.20 38.20 37.20 37.20 0.0M
2022-02-16 38.80 38.80 38.20 38.40 0.0M
2022-02-15 38.60 39.20 38.60 39.00 0.0M
2022-02-14 38.60 39.20 38.60 38.80 0.0M
2022-02-11 40.00 40.20 38.60 38.60 0.0M
2022-02-10 40.00 40.20 39.80 39.80 0.0M
2022-02-09 39.60 40.40 39.60 40.20 0.0M
2022-02-08 39.00 39.80 39.00 39.80 0.0M
2022-02-07 39.00 39.20 38.80 39.20 0.0M
2022-02-04 39.60 39.80 39.00 39.00 0.0M
2022-02-03 40.20 40.60 39.60 39.60 0.0M
2022-02-02 41.40 41.40 40.80 40.80 0.0M
2022-02-01 41.00 41.60 40.80 41.60 0.0M
2022-01-31 40.40 41.40 40.20 41.40 0.0M
2022-01-28 39.40 40.60 39.00 40.60 0.0M
2022-01-27 39.60 40.60 39.60 39.80 0.0M
2022-01-26 41.00 41.80 39.60 39.60 0.0M
2022-01-25 42.40 42.40 41.00 41.20 0.0M
2022-01-24 41.20 42.60 40.60 42.60 0.0M
2022-01-21 42.00 42.00 41.20 41.20 0.0M
2022-01-20 42.00 42.80 42.00 42.20 0.0M
2022-01-19 41.80 42.20 41.60 42.00 0.0M
2022-01-18 42.80 42.80 41.80 42.00 0.0M
2022-01-17 42.60 42.80 42.60 42.80 0.0M
2022-01-14 43.60 43.60 42.60 42.80 0.0M
2022-01-13 44.40 44.80 43.80 43.80 0.0M
2022-01-12 44.40 45.40 44.40 44.60 0.0M
2022-01-11 43.80 44.60 43.80 44.60 0.0M
2022-01-10 43.60 43.80 42.80 43.80 0.0M
2022-01-07 44.60 44.60 43.60 43.60 0.0M
2022-01-06 44.60 45.00 44.40 44.60 0.0M
2022-01-05 45.80 45.80 44.60 44.80 0.0M
2022-01-04 45.80 46.60 45.80 46.20 0.0M
2022-01-03 47.20 47.20 45.80 46.00 0.0M