66,500€
0,76%
Echtzeit-Aktienkurs Helen of Troy Ltd.
Bid:
Ask:
Aktienkurse zur Helen of Troy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 65,00 | 67,00 | 65,00 | 66,25 | 0,38% | - |
| 21.11.2024 | 63,50 | 66,50 | 63,00 | 66,00 | 3,94% | - |
| 20.11.2024 | 62,50 | 64,25 | 62,50 | 63,50 | 0,40% | - |
| 19.11.2024 | 61,00 | 64,00 | 61,00 | 63,25 | 2,02% | - |
| 18.11.2024 | 61,75 | 62,00 | 60,25 | 62,00 | 0,40% | - |
| 15.11.2024 | 62,00 | 63,00 | 60,75 | 61,75 | -1,20% | - |
| 14.11.2024 | 60,00 | 62,50 | 60,00 | 62,50 | 2,46% | - |
| 13.11.2024 | 61,75 | 62,75 | 60,75 | 61,00 | -1,61% | - |
| 12.11.2024 | 61,00 | 63,25 | 61,00 | 62,00 | -0,40% | - |
| 11.11.2024 | 58,75 | 62,25 | 58,75 | 62,25 | 6,87% | 120,00 |
| 08.11.2024 | 57,50 | 58,75 | 57,50 | 58,25 | 0,43% | - |
| 07.11.2024 | 59,00 | 59,75 | 58,00 | 58,00 | -1,69% | - |
| 06.11.2024 | 60,50 | 62,50 | 58,75 | 59,00 | -1,26% | - |
| 05.11.2024 | 60,00 | 60,25 | 58,50 | 59,75 | -0,83% | 66,00 |
| 04.11.2024 | 59,50 | 62,25 | 59,00 | 60,25 | 0,84% | 39,00 |
| 01.11.2024 | 58,25 | 61,75 | 58,00 | 59,75 | 1,70% | 400,00 |
| 31.10.2024 | 58,50 | 61,25 | 57,75 | 58,75 | -2,89% | - |
| 30.10.2024 | 60,75 | 62,00 | 58,75 | 60,50 | -2,81% | - |
| 29.10.2024 | 61,25 | 63,00 | 60,25 | 62,25 | 0,81% | - |
| 28.10.2024 | 60,00 | 61,75 | 59,75 | 61,75 | 3,35% | - |
| 25.10.2024 | 59,75 | 61,25 | 59,75 | 59,75 | 0,00% | 62,00 |
| 24.10.2024 | 60,00 | 61,25 | 59,50 | 59,75 | -0,42% | - |
| 23.10.2024 | 59,75 | 60,00 | 58,75 | 60,00 | 0,42% | - |
| 22.10.2024 | 59,50 | 60,50 | 58,75 | 59,75 | -1,24% | - |
| 21.10.2024 | 62,00 | 62,75 | 60,00 | 60,50 | -3,59% | - |
| 18.10.2024 | 61,50 | 63,25 | 61,25 | 62,75 | 2,03% | - |
| 17.10.2024 | 62,50 | 62,50 | 60,75 | 61,50 | -1,20% | - |
| 16.10.2024 | 63,25 | 64,00 | 61,00 | 62,25 | -1,19% | - |
| 15.10.2024 | 63,00 | 64,25 | 62,50 | 63,00 | 0,40% | - |
| 14.10.2024 | 64,50 | 65,75 | 62,25 | 62,75 | -3,83% | - |
| 11.10.2024 | 66,00 | 66,75 | 65,25 | 65,25 | -1,14% | - |
| 10.10.2024 | 67,00 | 68,75 | 65,75 | 66,00 | -1,86% | 400,00 |
| 09.10.2024 | 56,00 | 71,00 | 56,00 | 67,25 | 18,50% | 130,00 |
| 08.10.2024 | 55,50 | 56,75 | 55,25 | 56,75 | 0,44% | 26,00 |
| 07.10.2024 | 57,25 | 57,75 | 55,75 | 56,50 | -1,31% | - |
| 04.10.2024 | 55,00 | 57,50 | 55,00 | 57,25 | 2,69% | - |
| 03.10.2024 | 54,00 | 56,00 | 53,75 | 55,75 | 1,36% | - |
| 02.10.2024 | 55,25 | 55,75 | 55,00 | 55,00 | -0,90% | - |
| 01.10.2024 | 55,50 | 56,25 | 54,50 | 55,50 | -0,45% | - |
| 30.09.2024 | 55,25 | 56,75 | 54,75 | 55,75 | 0,90% | - |
| 27.09.2024 | 52,50 | 56,25 | 52,50 | 55,25 | 3,76% | - |
| 26.09.2024 | 52,25 | 53,75 | 51,60 | 53,25 | 2,90% | - |
| 25.09.2024 | 53,25 | 53,75 | 51,25 | 51,75 | -3,72% | - |
| 24.09.2024 | 53,00 | 54,75 | 53,00 | 53,75 | 0,00% | - |
| 23.09.2024 | 53,75 | 54,75 | 53,25 | 53,75 | 0,00% | 59,00 |
| 20.09.2024 | 53,25 | 55,00 | 52,25 | 53,75 | 0,47% | - |
| 19.09.2024 | 53,50 | 54,75 | 53,25 | 53,50 | 0,47% | - |
| 18.09.2024 | 53,00 | 54,75 | 51,15 | 53,25 | -0,93% | - |
| 17.09.2024 | 52,50 | 54,50 | 52,50 | 53,75 | 0,94% | - |
| 16.09.2024 | 52,00 | 53,75 | 50,15 | 53,25 | 1,91% | - |
| 13.09.2024 | 50,30 | 52,50 | 50,30 | 52,25 | 3,88% | - |
| 12.09.2024 | 50,30 | 51,00 | 49,20 | 50,30 | 0,20% | - |
| 11.09.2024 | 48,80 | 50,20 | 48,20 | 50,20 | 1,62% | 20,00 |
| 10.09.2024 | 49,00 | 50,20 | 48,10 | 49,40 | -0,90% | - |
| 09.09.2024 | 49,65 | 52,50 | 48,50 | 49,85 | 1,32% | - |
| 06.09.2024 | 47,60 | 50,30 | 47,10 | 49,20 | 3,36% | - |
| 05.09.2024 | 47,80 | 48,70 | 47,40 | 47,60 | -2,06% | - |
| 04.09.2024 | 47,60 | 49,10 | 47,60 | 48,60 | -0,21% | - |
| 03.09.2024 | 48,10 | 49,75 | 47,60 | 48,70 | 1,04% | - |
| 02.09.2024 | 48,20 | 48,20 | 47,80 | 48,20 | -0,41% | - |
| 30.08.2024 | 47,20 | 48,40 | 47,20 | 48,40 | 2,54% | - |
| 29.08.2024 | 47,60 | 48,30 | 47,20 | 47,20 | -0,84% | - |
| 28.08.2024 | 47,60 | 47,90 | 47,10 | 47,60 | 0,42% | - |
| 27.08.2024 | 48,60 | 48,60 | 47,20 | 47,40 | -2,07% | - |
| 26.08.2024 | 47,80 | 48,70 | 47,60 | 48,40 | 1,68% | - |
| 23.08.2024 | 46,20 | 48,50 | 46,00 | 47,60 | 3,48% | - |
| 22.08.2024 | 46,40 | 47,70 | 45,90 | 46,00 | -2,13% | 2,00 |
| 21.08.2024 | 45,70 | 48,00 | 45,70 | 47,00 | 3,07% | - |
| 20.08.2024 | 46,20 | 46,40 | 45,40 | 45,60 | -0,87% | - |
| 19.08.2024 | 46,60 | 47,40 | 45,80 | 46,00 | -1,71% | - |
| 16.08.2024 | 47,10 | 47,50 | 46,10 | 46,80 | -0,43% | - |
| 15.08.2024 | 44,00 | 47,80 | 43,80 | 47,00 | 6,82% | - |
| 14.08.2024 | 45,80 | 46,40 | 43,60 | 44,00 | -3,93% | - |
| 13.08.2024 | 45,60 | 46,70 | 45,20 | 45,80 | 0,88% | - |
| 12.08.2024 | 48,80 | 50,25 | 45,40 | 45,40 | -6,97% | - |
| 09.08.2024 | 49,80 | 50,80 | 48,80 | 48,80 | -3,17% | - |
| 08.08.2024 | 49,65 | 51,25 | 49,30 | 50,40 | 1,10% | - |
| 07.08.2024 | 51,25 | 51,75 | 49,75 | 49,85 | -1,77% | - |
| 06.08.2024 | 52,00 | 52,50 | 50,30 | 50,75 | -0,98% | - |
| 05.08.2024 | 49,40 | 51,50 | 47,60 | 51,25 | 0,00% | - |
| 02.08.2024 | 52,25 | 52,25 | 49,10 | 51,25 | -2,84% | - |
| 01.08.2024 | 54,75 | 55,50 | 51,75 | 52,75 | -3,65% | 22,00 |
| 31.07.2024 | 57,75 | 58,25 | 54,25 | 54,75 | -4,78% | - |
| 30.07.2024 | 56,00 | 57,75 | 55,00 | 57,50 | 3,14% | - |
| 29.07.2024 | 55,50 | 56,25 | 53,75 | 55,75 | 2,76% | - |
| 26.07.2024 | 51,50 | 54,75 | 51,25 | 54,25 | 5,85% | - |
| 25.07.2024 | 50,00 | 52,00 | 50,00 | 51,25 | 0,99% | - |
| 24.07.2024 | 52,25 | 52,75 | 50,75 | 50,75 | -3,79% | - |
| 23.07.2024 | 51,50 | 53,25 | 51,25 | 52,75 | 0,96% | - |
| 22.07.2024 | 52,25 | 53,00 | 51,75 | 52,25 | 0,00% | - |
| 19.07.2024 | 54,00 | 55,25 | 52,00 | 52,25 | -4,13% | - |
| 18.07.2024 | 56,00 | 57,75 | 54,50 | 54,50 | -3,96% | 21,00 |
| 17.07.2024 | 56,00 | 57,25 | 55,25 | 56,75 | 1,34% | 150,00 |
| 16.07.2024 | 57,25 | 57,50 | 54,75 | 56,00 | -0,44% | - |
| 15.07.2024 | 58,50 | 59,50 | 56,25 | 56,25 | -4,26% | - |
| 12.07.2024 | 59,75 | 61,00 | 58,75 | 58,75 | -0,84% | 15,00 |
| 11.07.2024 | 56,00 | 60,25 | 56,00 | 59,25 | 3,95% | 480,00 |
| 10.07.2024 | 59,50 | 59,50 | 56,50 | 57,00 | -3,80% | - |
| 09.07.2024 | 82,50 | 82,75 | 55,50 | 59,25 | -27,96% | 43,00 |
| 08.07.2024 | 81,25 | 83,25 | 81,25 | 82,25 | 1,23% | 12,00 |