157,600€
-0,57%
Echtzeit-Aktienkurs The Clorox Co.
Bid:
Ask:
Aktienkurse zur The Clorox Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 158,10 | 158,70 | 156,50 | 157,40 | -0,69% | 96,00 |
| 19.12.2024 | 155,90 | 159,10 | 154,30 | 158,50 | 1,47% | 67,00 |
| 18.12.2024 | 155,70 | 157,50 | 153,20 | 156,20 | 0,39% | 402,00 |
| 17.12.2024 | 156,10 | 157,00 | 155,30 | 155,60 | -0,45% | 43,00 |
| 16.12.2024 | 156,90 | 158,60 | 156,20 | 156,30 | -0,64% | 91,00 |
| 13.12.2024 | 157,30 | 158,10 | 156,30 | 157,30 | 0,06% | 78,00 |
| 12.12.2024 | 156,30 | 158,30 | 155,00 | 157,20 | 0,32% | 224,00 |
| 11.12.2024 | 159,30 | 161,00 | 156,70 | 156,70 | -1,57% | 78,00 |
| 10.12.2024 | 158,50 | 161,40 | 157,80 | 159,20 | 0,38% | 137,00 |
| 09.12.2024 | 158,30 | 159,50 | 156,70 | 158,60 | 0,38% | 153,00 |
| 06.12.2024 | 160,50 | 162,00 | 158,00 | 158,00 | -1,37% | 144,00 |
| 05.12.2024 | 159,30 | 160,70 | 158,30 | 160,20 | 0,63% | 60,00 |
| 04.12.2024 | 159,30 | 160,30 | 156,70 | 159,20 | 0,00% | 32,00 |
| 03.12.2024 | 158,70 | 160,10 | 156,40 | 159,20 | 0,38% | 157,00 |
| 02.12.2024 | 158,20 | 159,60 | 157,30 | 158,60 | 0,25% | 41,00 |
| 29.11.2024 | 158,40 | 158,80 | 157,10 | 158,20 | -0,32% | 33,00 |
| 28.11.2024 | 158,70 | 158,90 | 158,50 | 158,70 | 0,44% | - |
| 27.11.2024 | 159,70 | 159,70 | 157,60 | 158,00 | -1,13% | 116,00 |
| 26.11.2024 | 158,90 | 160,30 | 157,50 | 159,80 | 0,88% | 16,00 |
| 25.11.2024 | 162,50 | 163,20 | 157,90 | 158,40 | -2,58% | 204,00 |
| 22.11.2024 | 161,70 | 164,50 | 161,30 | 162,60 | 0,74% | 634,00 |
| 21.11.2024 | 159,00 | 161,50 | 158,20 | 161,40 | 1,25% | - |
| 20.11.2024 | 159,10 | 160,00 | 158,50 | 159,40 | 0,50% | 106,00 |
| 19.11.2024 | 159,70 | 160,30 | 157,50 | 158,60 | -0,56% | 229,00 |
| 18.11.2024 | 158,70 | 159,80 | 157,70 | 159,50 | 0,13% | 210,00 |
| 15.11.2024 | 156,50 | 159,80 | 155,90 | 159,30 | 1,21% | 130,00 |
| 14.11.2024 | 156,50 | 158,00 | 155,90 | 157,40 | 0,64% | 128,00 |
| 13.11.2024 | 154,80 | 156,90 | 154,30 | 156,40 | 0,77% | 361,00 |
| 12.11.2024 | 155,10 | 156,60 | 154,30 | 155,20 | 0,26% | 246,00 |
| 11.11.2024 | 154,00 | 157,40 | 154,00 | 154,80 | 0,45% | 170,00 |
| 08.11.2024 | 151,10 | 154,80 | 150,80 | 154,10 | 2,32% | 396,00 |
| 07.11.2024 | 151,70 | 151,80 | 149,50 | 150,60 | -0,53% | 181,00 |
| 06.11.2024 | 152,40 | 155,50 | 151,00 | 151,40 | 1,88% | 437,00 |
| 05.11.2024 | 149,50 | 149,50 | 147,30 | 148,60 | -0,54% | 151,00 |
| 04.11.2024 | 149,70 | 150,50 | 148,80 | 149,40 | -0,66% | 78,00 |
| 01.11.2024 | 145,60 | 150,60 | 145,60 | 150,40 | 3,23% | 139,00 |
| 31.10.2024 | 147,90 | 150,40 | 145,60 | 145,70 | -1,35% | 414,00 |
| 30.10.2024 | 144,40 | 147,70 | 143,40 | 147,70 | 1,86% | 237,00 |
| 29.10.2024 | 145,80 | 146,20 | 144,90 | 145,00 | -0,62% | 548,00 |
| 28.10.2024 | 145,70 | 146,90 | 144,90 | 145,90 | 0,48% | 145,00 |
| 25.10.2024 | 146,90 | 147,30 | 144,80 | 145,20 | -1,09% | 139,00 |
| 24.10.2024 | 147,10 | 147,60 | 146,20 | 146,80 | -0,47% | 97,00 |
| 23.10.2024 | 145,80 | 147,80 | 145,60 | 147,50 | 0,07% | 245,00 |
| 22.10.2024 | 148,00 | 148,00 | 146,20 | 147,40 | -0,67% | 226,00 |
| 21.10.2024 | 148,90 | 149,80 | 147,60 | 148,40 | -0,40% | 253,00 |
| 18.10.2024 | 149,90 | 150,20 | 148,00 | 149,00 | -0,93% | 58,00 |
| 17.10.2024 | 150,40 | 151,50 | 149,80 | 150,40 | -0,13% | 199,00 |
| 16.10.2024 | 149,90 | 150,60 | 148,40 | 150,60 | 0,40% | 120,00 |
| 15.10.2024 | 148,50 | 150,50 | 147,50 | 150,00 | 1,21% | 380,00 |
| 14.10.2024 | 146,70 | 148,30 | 146,30 | 148,20 | 1,09% | 274,00 |
| 11.10.2024 | 144,50 | 146,80 | 143,80 | 146,60 | 1,38% | 247,00 |
| 10.10.2024 | 145,70 | 146,20 | 144,20 | 144,60 | -0,96% | 103,00 |
| 09.10.2024 | 145,50 | 146,60 | 144,80 | 146,00 | 0,21% | 39,00 |
| 08.10.2024 | 146,00 | 146,50 | 143,20 | 145,70 | -0,27% | 297,00 |
| 07.10.2024 | 147,20 | 147,30 | 145,50 | 146,10 | -0,88% | 67,00 |
| 04.10.2024 | 146,40 | 148,10 | 145,90 | 147,40 | 0,27% | 374,00 |
| 03.10.2024 | 149,10 | 149,10 | 146,90 | 147,00 | -1,47% | - |
| 02.10.2024 | 149,00 | 149,70 | 147,70 | 149,20 | -0,27% | 253,00 |
| 01.10.2024 | 146,10 | 150,80 | 146,10 | 149,60 | 2,05% | 214,00 |
| 30.09.2024 | 146,30 | 146,60 | 144,00 | 146,60 | 0,14% | 558,00 |
| 27.09.2024 | 145,10 | 147,00 | 144,30 | 146,40 | 0,97% | - |
| 26.09.2024 | 146,70 | 147,10 | 143,60 | 145,00 | -0,96% | 285,00 |
| 25.09.2024 | 146,50 | 148,10 | 145,70 | 146,40 | -0,54% | 67,00 |
| 24.09.2024 | 148,30 | 149,40 | 147,00 | 147,20 | -0,81% | 63,00 |
| 23.09.2024 | 146,50 | 148,90 | 145,40 | 148,40 | 1,64% | 460,00 |
| 20.09.2024 | 145,10 | 147,30 | 144,40 | 146,00 | 0,55% | - |
| 19.09.2024 | 147,90 | 148,60 | 144,50 | 145,20 | -1,36% | 244,00 |
| 18.09.2024 | 148,30 | 148,70 | 144,90 | 147,20 | -0,54% | 155,00 |
| 17.09.2024 | 149,10 | 149,70 | 148,00 | 148,00 | -0,80% | 165,00 |
| 16.09.2024 | 149,90 | 151,50 | 148,80 | 149,20 | -0,47% | 360,00 |
| 13.09.2024 | 148,80 | 150,20 | 148,30 | 149,90 | 0,60% | 571,00 |
| 12.09.2024 | 149,20 | 149,30 | 146,90 | 149,00 | 0,13% | 90,00 |
| 11.09.2024 | 150,50 | 151,40 | 147,60 | 148,80 | -1,85% | 491,00 |
| 10.09.2024 | 149,30 | 152,10 | 149,20 | 151,60 | 1,34% | 153,00 |
| 09.09.2024 | 148,80 | 150,70 | 148,10 | 149,60 | 0,67% | 227,00 |
| 06.09.2024 | 148,30 | 150,20 | 147,20 | 148,60 | 0,27% | 182,00 |
| 05.09.2024 | 148,10 | 149,20 | 147,30 | 148,20 | 0,00% | 154,00 |
| 04.09.2024 | 145,20 | 148,40 | 145,00 | 148,20 | 1,65% | 420,00 |
| 03.09.2024 | 142,70 | 147,40 | 142,40 | 145,80 | 2,10% | 226,00 |
| 02.09.2024 | 143,20 | 143,30 | 142,20 | 142,80 | -0,42% | 153,00 |
| 30.08.2024 | 142,30 | 143,80 | 142,30 | 143,40 | 0,91% | 191,00 |
| 29.08.2024 | 140,00 | 142,50 | 139,50 | 142,10 | 1,50% | 198,00 |
| 28.08.2024 | 140,40 | 141,50 | 139,30 | 140,00 | 0,00% | 46,00 |
| 27.08.2024 | 138,90 | 140,70 | 138,50 | 140,00 | 0,72% | 419,00 |
| 26.08.2024 | 136,80 | 139,00 | 136,80 | 139,00 | 1,46% | 54,00 |
| 23.08.2024 | 136,10 | 137,20 | 135,40 | 137,00 | 0,74% | 33,00 |
| 22.08.2024 | 135,20 | 136,60 | 135,00 | 136,00 | 0,89% | 1.306,00 |
| 21.08.2024 | 136,20 | 137,10 | 134,60 | 134,80 | -1,03% | 49,00 |
| 20.08.2024 | 134,70 | 136,50 | 134,00 | 136,20 | 1,26% | 180,00 |
| 19.08.2024 | 131,60 | 134,80 | 131,60 | 134,50 | 2,05% | 333,00 |
| 16.08.2024 | 132,80 | 133,30 | 131,80 | 131,80 | -0,83% | 205,00 |
| 15.08.2024 | 131,60 | 133,00 | 130,50 | 132,90 | 1,37% | 455,00 |
| 14.08.2024 | 129,60 | 131,40 | 129,00 | 131,10 | 0,61% | 183,00 |
| 13.08.2024 | 129,80 | 131,00 | 128,90 | 130,30 | 0,54% | 145,00 |
| 12.08.2024 | 131,00 | 131,70 | 129,00 | 129,60 | -1,22% | 635,00 |
| 09.08.2024 | 132,20 | 132,70 | 129,40 | 131,20 | -0,91% | 259,00 |
| 08.08.2024 | 131,40 | 133,10 | 130,80 | 132,40 | 0,46% | 263,00 |
| 07.08.2024 | 132,20 | 134,30 | 131,10 | 131,80 | 0,61% | 468,00 |
| 06.08.2024 | 131,60 | 131,90 | 129,60 | 131,00 | 0,54% | 171,00 |
| 05.08.2024 | 130,60 | 132,50 | 127,80 | 130,30 | -1,14% | 582,00 |