91,305$
0,10%
Echtzeit-Aktienkurs Helen of Troy Ltd.
Bid:
Ask:
Aktienkurse zur Helen of Troy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 91,53 | 93,00 | 90,82 | 91,21 | 0,40% | 757.665,00 |
| 25.04.2024 | 89,83 | 92,58 | 89,69 | 90,85 | 0,15% | 575.385,00 |
| 24.04.2024 | 98,15 | 100,00 | 87,50 | 90,71 | -9,54% | 1.849.320,00 |
| 23.04.2024 | 99,73 | 101,25 | 99,73 | 100,28 | 0,57% | 592.182,00 |
| 22.04.2024 | 99,82 | 100,70 | 98,78 | 99,71 | -0,29% | 346.392,00 |
| 19.04.2024 | 97,81 | 100,14 | 97,81 | 100,00 | 1,62% | 383.560,00 |
| 18.04.2024 | 96,49 | 99,85 | 95,52 | 98,41 | 2,41% | 568.419,00 |
| 17.04.2024 | 98,44 | 99,12 | 95,14 | 96,09 | -2,11% | 255.730,00 |
| 16.04.2024 | 96,44 | 99,25 | 95,36 | 98,16 | 0,65% | 258.141,00 |
| 15.04.2024 | 100,49 | 100,63 | 96,52 | 97,53 | -2,32% | 248.374,00 |
| 12.04.2024 | 101,19 | 102,26 | 99,37 | 99,85 | -2,34% | 223.562,00 |
| 11.04.2024 | 104,95 | 104,95 | 101,66 | 102,24 | -2,13% | 289.422,00 |
| 10.04.2024 | 105,17 | 105,85 | 103,00 | 104,47 | -3,88% | 291.399,00 |
| 09.04.2024 | 106,35 | 108,69 | 106,35 | 108,69 | 3,02% | 260.764,00 |
| 08.04.2024 | 106,50 | 107,40 | 104,79 | 105,50 | -0,48% | 258.532,00 |
| 05.04.2024 | 107,22 | 108,65 | 104,85 | 106,01 | -1,66% | 300.189,00 |
| 04.04.2024 | 110,32 | 110,57 | 107,58 | 107,80 | -0,98% | 239.361,00 |
| 03.04.2024 | 110,48 | 111,12 | 108,77 | 108,87 | -1,65% | 111.862,00 |
| 02.04.2024 | 113,45 | 113,87 | 109,05 | 110,70 | -3,39% | 220.347,00 |
| 01.04.2024 | 115,81 | 115,81 | 113,89 | 114,59 | -0,56% | 200.335,00 |
| 28.03.2024 | 115,64 | 116,13 | 114,61 | 115,24 | 0,26% | 242.589,00 |
| 27.03.2024 | 113,26 | 115,07 | 113,26 | 114,94 | 1,82% | 156.737,00 |
| 26.03.2024 | 115,15 | 115,15 | 112,70 | 112,89 | -1,02% | 146.664,00 |
| 25.03.2024 | 113,26 | 115,30 | 112,74 | 114,05 | 1,36% | 209.216,00 |
| 22.03.2024 | 115,90 | 115,90 | 112,31 | 112,52 | -2,92% | 188.999,00 |
| 21.03.2024 | 115,74 | 117,94 | 115,29 | 115,90 | 0,35% | 213.108,00 |
| 20.03.2024 | 114,54 | 116,60 | 114,54 | 115,50 | 0,27% | 329.201,00 |
| 19.03.2024 | 113,97 | 115,68 | 113,35 | 115,19 | 0,83% | 193.816,00 |
| 18.03.2024 | 116,95 | 116,95 | 114,02 | 114,24 | -2,28% | 183.273,00 |
| 15.03.2024 | 116,28 | 118,64 | 116,28 | 116,91 | -0,15% | 330.447,00 |
| 14.03.2024 | 119,21 | 119,21 | 116,15 | 117,09 | -2,12% | 129.139,00 |
| 13.03.2024 | 118,65 | 120,76 | 118,65 | 119,62 | 0,16% | 125.774,00 |
| 12.03.2024 | 120,89 | 121,12 | 118,44 | 119,43 | -1,26% | 145.675,00 |
| 11.03.2024 | 123,90 | 124,83 | 119,88 | 120,96 | -2,73% | 242.489,00 |
| 08.03.2024 | 123,50 | 125,54 | 122,70 | 124,36 | 1,71% | 125.396,00 |
| 07.03.2024 | 122,53 | 123,69 | 121,98 | 122,27 | 1,02% | 155.599,00 |
| 06.03.2024 | 122,13 | 122,78 | 120,81 | 121,04 | -0,23% | 165.449,00 |
| 05.03.2024 | 122,96 | 124,33 | 121,27 | 121,32 | -1,50% | 136.699,00 |
| 04.03.2024 | 124,48 | 126,26 | 123,15 | 123,17 | -0,96% | 103.280,00 |
| 01.03.2024 | 124,52 | 125,43 | 122,57 | 124,37 | -0,50% | 104.284,00 |
| 29.02.2024 | 127,21 | 127,62 | 123,90 | 125,00 | -0,62% | 186.298,00 |
| 28.02.2024 | 125,06 | 127,83 | 125,06 | 125,78 | -0,45% | 181.005,00 |
| 27.02.2024 | 124,49 | 126,82 | 124,49 | 126,35 | 1,97% | 150.544,00 |
| 26.02.2024 | 124,45 | 126,76 | 123,63 | 123,91 | -1,32% | 111.989,00 |
| 23.02.2024 | 125,94 | 126,92 | 124,61 | 125,57 | -0,36% | 116.870,00 |
| 22.02.2024 | 123,47 | 126,65 | 123,39 | 126,02 | 1,45% | 158.861,00 |
| 21.02.2024 | 122,65 | 124,22 | 121,89 | 124,22 | 1,01% | 187.420,00 |
| 20.02.2024 | 120,11 | 122,99 | 119,19 | 122,98 | 0,75% | 158.600,00 |
| 16.02.2024 | 123,62 | 124,01 | 121,50 | 122,07 | -2,12% | 152.010,00 |
| 15.02.2024 | 122,00 | 125,92 | 122,00 | 124,72 | 2,91% | 221.180,00 |
| 14.02.2024 | 120,86 | 121,64 | 118,71 | 121,20 | 2,01% | 145.941,00 |
| 13.02.2024 | 116,77 | 120,38 | 115,67 | 118,81 | -3,09% | 257.524,00 |
| 12.02.2024 | 115,99 | 123,06 | 115,99 | 122,60 | 5,22% | 326.045,00 |
| 09.02.2024 | 116,54 | 116,70 | 114,64 | 116,52 | 0,20% | 128.812,00 |
| 08.02.2024 | 113,15 | 116,34 | 113,15 | 116,29 | 2,47% | 138.684,00 |
| 07.02.2024 | 114,82 | 114,83 | 113,04 | 113,49 | -1,20% | 132.466,00 |
| 06.02.2024 | 111,89 | 114,97 | 111,89 | 114,87 | 2,57% | 115.159,00 |
| 05.02.2024 | 115,20 | 115,37 | 110,72 | 111,99 | -4,15% | 339.149,00 |
| 02.02.2024 | 113,32 | 118,52 | 113,15 | 116,84 | 1,25% | 142.658,00 |
| 01.02.2024 | 115,08 | 117,15 | 113,96 | 115,40 | 0,74% | 221.983,00 |
| 31.01.2024 | 117,26 | 117,69 | 113,86 | 114,55 | -2,51% | 263.174,00 |
| 30.01.2024 | 119,76 | 119,76 | 117,13 | 117,50 | -2,73% | 236.049,00 |
| 29.01.2024 | 122,78 | 123,06 | 118,58 | 120,80 | -2,14% | 225.910,00 |
| 26.01.2024 | 122,38 | 124,73 | 120,75 | 123,44 | 1,92% | 198.415,00 |
| 25.01.2024 | 120,26 | 121,33 | 119,00 | 121,11 | 2,29% | 176.682,00 |
| 24.01.2024 | 122,76 | 122,76 | 117,82 | 118,40 | -2,33% | 203.439,00 |
| 23.01.2024 | 122,93 | 122,93 | 120,27 | 121,23 | 0,04% | 160.905,00 |
| 22.01.2024 | 118,48 | 122,49 | 118,26 | 121,18 | 2,80% | 161.784,00 |
| 19.01.2024 | 116,82 | 117,97 | 114,27 | 117,88 | 1,70% | 208.698,00 |
| 18.01.2024 | 115,83 | 115,98 | 112,47 | 115,91 | 0,92% | 213.921,00 |
| 17.01.2024 | 115,31 | 117,17 | 114,21 | 114,85 | -2,17% | 254.995,00 |
| 16.01.2024 | 119,87 | 119,87 | 115,68 | 117,40 | -3,32% | 297.485,00 |
| 12.01.2024 | 126,14 | 126,65 | 120,81 | 121,43 | -2,34% | 190.940,00 |
| 11.01.2024 | 123,80 | 126,25 | 122,43 | 124,34 | -0,25% | 202.654,00 |
| 10.01.2024 | 125,50 | 126,94 | 123,68 | 124,65 | -0,52% | 233.176,00 |
| 09.01.2024 | 120,30 | 125,69 | 119,57 | 125,30 | 3,47% | 297.009,00 |
| 08.01.2024 | 119,00 | 122,19 | 115,91 | 121,10 | 4,41% | 569.882,00 |
| 05.01.2024 | 115,28 | 117,69 | 115,22 | 115,98 | -0,43% | 351.801,00 |
| 04.01.2024 | 115,11 | 116,84 | 114,30 | 116,48 | 0,70% | 227.398,00 |
| 03.01.2024 | 120,38 | 120,73 | 115,38 | 115,67 | -5,24% | 230.130,00 |
| 02.01.2024 | 119,81 | 123,62 | 119,81 | 122,06 | 1,03% | 206.723,00 |
| 29.12.2023 | 122,26 | 123,24 | 120,57 | 120,81 | -1,22% | 167.710,00 |
| 28.12.2023 | 122,21 | 123,46 | 121,57 | 122,30 | -0,02% | 148.610,00 |
| 27.12.2023 | 122,90 | 123,54 | 121,37 | 122,33 | 0,04% | 175.940,00 |
| 26.12.2023 | 121,30 | 122,66 | 120,76 | 122,28 | 0,82% | 113.191,00 |
| 22.12.2023 | 121,18 | 122,44 | 120,53 | 121,29 | 0,51% | 191.740,00 |
| 21.12.2023 | 118,51 | 120,87 | 117,90 | 120,68 | 3,05% | 253.591,00 |
| 20.12.2023 | 119,55 | 120,50 | 116,71 | 117,11 | -2,15% | 213.314,00 |
| 19.12.2023 | 117,78 | 119,77 | 116,97 | 119,68 | 2,73% | 294.936,00 |
| 18.12.2023 | 117,69 | 117,89 | 115,68 | 116,50 | -0,85% | 242.543,00 |
| 15.12.2023 | 123,85 | 124,36 | 117,01 | 117,50 | -5,13% | 1.009.512,00 |
| 14.12.2023 | 118,49 | 127,24 | 118,49 | 123,86 | 6,74% | 554.874,00 |
| 13.12.2023 | 110,86 | 116,16 | 108,08 | 116,04 | 4,46% | 324.525,00 |
| 12.12.2023 | 110,88 | 111,49 | 109,85 | 111,09 | 0,32% | 144.679,00 |
| 11.12.2023 | 110,15 | 111,12 | 109,61 | 110,74 | 0,74% | 231.056,00 |
| 08.12.2023 | 110,38 | 111,49 | 109,08 | 109,93 | -0,47% | 100.819,00 |
| 07.12.2023 | 110,83 | 111,68 | 109,64 | 110,45 | -0,30% | 184.965,00 |
| 06.12.2023 | 107,82 | 112,30 | 107,64 | 110,78 | 4,12% | 290.693,00 |
| 05.12.2023 | 109,61 | 109,88 | 106,36 | 106,40 | -3,81% | 271.438,00 |
| 04.12.2023 | 109,64 | 111,27 | 108,08 | 110,61 | 0,25% | 646.832,00 |