28,513$
-5,08%
Echtzeit-Aktienkurs Helen of Troy Ltd.
Bid:
Ask:
Aktienkurse zur Helen of Troy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,56 | 29,75 | 27,76 | 28,61 | -4,76% | 1.894.255,00 |
| 24.04.2025 | 35,28 | 35,47 | 28,76 | 30,04 | -11,96% | 1.733.208,00 |
| 23.04.2025 | 35,06 | 36,58 | 33,80 | 34,12 | 1,34% | 843.466,00 |
| 22.04.2025 | 32,44 | 33,73 | 31,97 | 33,67 | 5,58% | 704.097,00 |
| 21.04.2025 | 33,04 | 33,36 | 30,60 | 31,89 | -5,34% | 876.812,00 |
| 17.04.2025 | 32,44 | 33,85 | 32,11 | 33,69 | 2,15% | 732.463,00 |
| 16.04.2025 | 32,58 | 33,21 | 32,31 | 32,98 | 1,04% | 762.153,00 |
| 15.04.2025 | 33,75 | 34,54 | 32,16 | 32,64 | -2,91% | 715.586,00 |
| 14.04.2025 | 35,42 | 35,61 | 33,31 | 33,62 | -1,93% | 615.895,00 |
| 11.04.2025 | 34,96 | 35,65 | 33,16 | 34,28 | -2,67% | 753.762,00 |
| 10.04.2025 | 39,41 | 39,69 | 34,41 | 35,22 | -11,82% | 921.979,00 |
| 09.04.2025 | 35,51 | 40,98 | 35,42 | 39,94 | 10,18% | 1.368.583,00 |
| 08.04.2025 | 42,39 | 43,10 | 35,96 | 36,25 | -14,08% | 733.929,00 |
| 07.04.2025 | 43,23 | 45,25 | 41,51 | 42,19 | -5,74% | 715.547,00 |
| 04.04.2025 | 44,81 | 45,47 | 41,95 | 44,76 | -3,26% | 940.479,00 |
| 03.04.2025 | 49,50 | 49,65 | 45,81 | 46,27 | -13,12% | 560.048,00 |
| 02.04.2025 | 52,55 | 53,37 | 52,35 | 53,26 | 1,12% | 270.654,00 |
| 01.04.2025 | 53,45 | 53,96 | 52,11 | 52,67 | -1,53% | 369.151,00 |
| 31.03.2025 | 53,38 | 54,22 | 52,55 | 53,49 | -0,98% | 374.492,00 |
| 28.03.2025 | 53,92 | 54,25 | 52,63 | 54,02 | -0,07% | 341.494,00 |
| 27.03.2025 | 51,12 | 54,11 | 51,12 | 54,06 | 5,07% | 466.497,00 |
| 26.03.2025 | 50,65 | 51,51 | 50,36 | 51,45 | 2,10% | 286.161,00 |
| 25.03.2025 | 52,71 | 52,87 | 50,22 | 50,39 | -4,92% | 375.257,00 |
| 24.03.2025 | 53,57 | 54,21 | 52,01 | 53,00 | 0,28% | 423.636,00 |
| 21.03.2025 | 51,51 | 53,36 | 51,20 | 52,85 | 1,26% | 1.387.285,00 |
| 20.03.2025 | 51,10 | 53,25 | 50,78 | 52,19 | 1,52% | 335.306,00 |
| 19.03.2025 | 51,65 | 52,44 | 50,41 | 51,41 | -0,75% | 383.827,00 |
| 18.03.2025 | 53,26 | 53,34 | 51,72 | 51,80 | -3,27% | 314.811,00 |
| 17.03.2025 | 52,49 | 53,98 | 52,35 | 53,55 | 2,10% | 480.347,00 |
| 14.03.2025 | 51,01 | 52,54 | 50,40 | 52,45 | 3,35% | 390.666,00 |
| 13.03.2025 | 51,04 | 51,95 | 49,90 | 50,75 | -0,98% | 524.139,00 |
| 12.03.2025 | 53,36 | 53,66 | 50,73 | 51,25 | -3,95% | 481.285,00 |
| 11.03.2025 | 55,66 | 55,66 | 52,85 | 53,36 | -3,44% | 460.269,00 |
| 10.03.2025 | 56,73 | 57,68 | 54,18 | 55,26 | -2,59% | 420.247,00 |
| 07.03.2025 | 56,49 | 57,60 | 56,09 | 56,73 | 0,32% | 320.267,00 |
| 06.03.2025 | 54,89 | 56,83 | 54,23 | 56,55 | 2,65% | 360.520,00 |
| 05.03.2025 | 53,74 | 55,83 | 53,38 | 55,09 | 3,40% | 489.285,00 |
| 04.03.2025 | 52,85 | 53,95 | 52,15 | 53,28 | -0,71% | 499.285,00 |
| 03.03.2025 | 55,20 | 55,94 | 53,20 | 53,66 | -2,49% | 432.028,00 |
| 28.02.2025 | 56,96 | 57,95 | 54,08 | 55,03 | -3,86% | 670.574,00 |
| 27.02.2025 | 57,74 | 58,13 | 56,56 | 57,24 | -1,62% | 368.005,00 |
| 26.02.2025 | 58,54 | 59,01 | 57,78 | 58,18 | -0,97% | 354.023,00 |
| 25.02.2025 | 57,96 | 60,42 | 57,81 | 58,75 | 1,59% | 597.214,00 |
| 24.02.2025 | 58,98 | 59,16 | 57,81 | 57,83 | -1,64% | 324.518,00 |
| 21.02.2025 | 59,16 | 59,99 | 57,77 | 58,80 | 1,07% | 440.203,00 |
| 20.02.2025 | 56,67 | 58,95 | 56,33 | 58,17 | 2,38% | 522.687,00 |
| 19.02.2025 | 56,02 | 57,11 | 55,99 | 56,82 | 0,82% | 653.594,00 |
| 18.02.2025 | 56,37 | 57,77 | 55,00 | 56,36 | -0,08% | 479.322,00 |
| 17.02.2025 | 56,71 | 56,71 | 56,37 | 56,40 | -0,22% | - |
| 14.02.2025 | 57,07 | 57,47 | 55,50 | 56,53 | -0,19% | 355.974,00 |
| 13.02.2025 | 55,89 | 57,00 | 55,46 | 56,64 | 1,89% | 251.171,00 |
| 12.02.2025 | 56,09 | 56,73 | 54,70 | 55,59 | -2,47% | 447.307,00 |
| 11.02.2025 | 56,67 | 57,89 | 56,22 | 57,00 | -0,58% | 342.867,00 |
| 10.02.2025 | 56,65 | 57,80 | 56,10 | 57,33 | 1,79% | 581.129,00 |
| 07.02.2025 | 57,31 | 58,04 | 55,75 | 56,32 | -2,44% | 352.898,00 |
| 06.02.2025 | 58,80 | 60,13 | 57,57 | 57,73 | -1,54% | 312.205,00 |
| 05.02.2025 | 59,57 | 59,66 | 58,24 | 58,63 | -1,73% | 283.501,00 |
| 04.02.2025 | 58,73 | 59,96 | 58,21 | 59,66 | 1,14% | 351.854,00 |
| 03.02.2025 | 60,83 | 60,83 | 58,36 | 58,99 | -4,52% | 447.663,00 |
| 31.01.2025 | 63,19 | 63,54 | 61,32 | 61,78 | -2,85% | 376.330,00 |
| 30.01.2025 | 64,55 | 64,86 | 63,01 | 63,59 | -1,00% | 272.521,00 |
| 29.01.2025 | 64,00 | 64,71 | 62,55 | 64,23 | 0,36% | 309.625,00 |
| 28.01.2025 | 66,14 | 66,71 | 63,86 | 64,00 | -3,90% | 355.342,00 |
| 27.01.2025 | 67,29 | 69,05 | 66,41 | 66,60 | -0,22% | 447.900,00 |
| 24.01.2025 | 65,06 | 66,89 | 64,81 | 66,75 | 2,19% | 311.123,00 |
| 23.01.2025 | 64,40 | 65,55 | 63,55 | 65,32 | 0,85% | 334.444,00 |
| 22.01.2025 | 64,64 | 66,11 | 64,45 | 64,77 | -0,48% | 298.532,00 |
| 21.01.2025 | 64,63 | 66,60 | 64,16 | 65,08 | 0,99% | 440.950,00 |
| 17.01.2025 | 67,06 | 67,10 | 64,25 | 64,44 | -2,22% | 391.776,00 |
| 16.01.2025 | 63,34 | 66,15 | 62,86 | 65,90 | 3,98% | 489.913,00 |
| 15.01.2025 | 64,45 | 64,69 | 63,05 | 63,38 | 0,99% | 338.274,00 |
| 14.01.2025 | 61,87 | 63,60 | 61,62 | 62,76 | 2,50% | 552.977,00 |
| 13.01.2025 | 61,98 | 63,10 | 60,70 | 61,23 | -1,21% | 579.172,00 |
| 10.01.2025 | 58,23 | 62,84 | 57,82 | 61,98 | 5,11% | 860.160,00 |
| 08.01.2025 | 56,88 | 59,49 | 53,32 | 58,97 | -0,55% | 1.187.833,00 |
| 07.01.2025 | 60,00 | 61,03 | 58,44 | 59,29 | -0,77% | 949.347,00 |
| 06.01.2025 | 59,07 | 61,26 | 59,07 | 59,75 | 1,49% | 668.173,00 |
| 03.01.2025 | 59,77 | 60,10 | 57,82 | 58,87 | -1,11% | 466.019,00 |
| 02.01.2025 | 60,51 | 61,42 | 59,29 | 59,53 | -0,50% | 427.504,00 |
| 31.12.2024 | 59,99 | 60,45 | 59,00 | 59,83 | 0,62% | 406.753,00 |
| 30.12.2024 | 60,08 | 60,16 | 59,03 | 59,46 | -1,78% | 409.855,00 |
| 27.12.2024 | 61,03 | 61,98 | 59,86 | 60,54 | -1,21% | 210.416,00 |
| 26.12.2024 | 61,02 | 61,87 | 60,45 | 61,28 | -0,49% | 264.814,00 |
| 24.12.2024 | 61,52 | 61,61 | 60,45 | 61,58 | -0,24% | 155.933,00 |
| 23.12.2024 | 62,65 | 63,20 | 60,86 | 61,73 | -1,67% | 310.150,00 |
| 20.12.2024 | 61,78 | 63,89 | 61,78 | 62,78 | 1,01% | 632.398,00 |
| 19.12.2024 | 63,91 | 64,58 | 61,91 | 62,15 | -2,31% | 297.862,00 |
| 18.12.2024 | 67,24 | 67,54 | 63,26 | 63,62 | -4,85% | 258.686,00 |
| 17.12.2024 | 67,06 | 67,76 | 66,11 | 66,86 | -0,79% | 313.489,00 |
| 16.12.2024 | 68,03 | 68,47 | 66,06 | 67,39 | -1,51% | 424.340,00 |
| 13.12.2024 | 69,29 | 70,23 | 68,00 | 68,42 | -1,11% | 360.743,00 |
| 12.12.2024 | 70,33 | 71,00 | 69,10 | 69,19 | -1,62% | 418.235,00 |
| 11.12.2024 | 72,52 | 72,70 | 70,08 | 70,33 | -2,41% | 371.322,00 |
| 10.12.2024 | 72,91 | 73,79 | 71,20 | 72,07 | -1,52% | 317.551,00 |
| 09.12.2024 | 73,68 | 75,68 | 72,89 | 73,18 | 0,66% | 324.457,00 |
| 06.12.2024 | 73,47 | 74,78 | 72,52 | 72,70 | 0,62% | 256.011,00 |
| 05.12.2024 | 73,79 | 73,79 | 72,12 | 72,25 | -1,61% | 211.687,00 |
| 04.12.2024 | 73,27 | 74,78 | 73,08 | 73,43 | 0,27% | 507.453,00 |
| 03.12.2024 | 73,77 | 74,49 | 72,86 | 73,23 | -0,76% | 249.407,00 |
| 02.12.2024 | 72,76 | 74,39 | 71,75 | 73,79 | 0,63% | 414.184,00 |