24,535$
0,92%
Echtzeit-Aktienkurs Helen of Troy Ltd.
Bid:
Ask:
Aktienkurse zur Helen of Troy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 24,36 | 24,81 | 24,13 | 24,55 | 0,99% | 381.951,00 |
| 28.08.2025 | 25,29 | 25,29 | 24,17 | 24,31 | -2,99% | 491.664,00 |
| 27.08.2025 | 24,38 | 25,09 | 24,02 | 25,06 | 3,00% | 511.361,00 |
| 26.08.2025 | 24,48 | 24,89 | 24,05 | 24,33 | -0,90% | 909.455,00 |
| 25.08.2025 | 24,07 | 24,71 | 23,53 | 24,55 | 1,82% | 790.970,00 |
| 22.08.2025 | 23,37 | 24,55 | 23,26 | 24,11 | 4,19% | 762.260,00 |
| 21.08.2025 | 23,89 | 23,89 | 23,10 | 23,14 | -5,09% | 881.261,00 |
| 20.08.2025 | 23,80 | 24,50 | 23,38 | 24,38 | 1,46% | 1.023.004,00 |
| 19.08.2025 | 23,52 | 24,05 | 23,28 | 24,03 | 3,89% | 826.243,00 |
| 18.08.2025 | 23,03 | 23,67 | 22,75 | 23,13 | 0,26% | 589.801,00 |
| 15.08.2025 | 23,91 | 24,18 | 23,04 | 23,07 | -2,12% | 624.961,00 |
| 14.08.2025 | 23,15 | 23,66 | 22,26 | 23,57 | -2,24% | 722.079,00 |
| 13.08.2025 | 23,34 | 24,29 | 23,14 | 24,11 | 4,01% | 668.615,00 |
| 12.08.2025 | 22,30 | 23,59 | 22,24 | 23,18 | 5,22% | 519.033,00 |
| 11.08.2025 | 21,84 | 22,25 | 21,11 | 22,03 | 1,01% | 680.219,00 |
| 08.08.2025 | 21,97 | 22,12 | 21,53 | 21,81 | -0,82% | 397.993,00 |
| 07.08.2025 | 22,57 | 22,75 | 21,56 | 21,99 | -1,04% | 506.905,00 |
| 06.08.2025 | 22,97 | 23,06 | 22,15 | 22,22 | -2,33% | 368.140,00 |
| 05.08.2025 | 22,57 | 22,85 | 22,18 | 22,75 | 1,65% | 443.364,00 |
| 04.08.2025 | 21,76 | 22,56 | 21,66 | 22,38 | 3,76% | 725.933,00 |
| 01.08.2025 | 21,79 | 21,98 | 20,93 | 21,57 | -1,91% | 727.403,00 |
| 31.07.2025 | 22,06 | 22,30 | 21,67 | 21,99 | -1,83% | 677.435,00 |
| 30.07.2025 | 22,79 | 23,29 | 22,03 | 22,40 | -1,54% | 614.057,00 |
| 29.07.2025 | 23,50 | 24,05 | 22,58 | 22,75 | -3,11% | 600.897,00 |
| 28.07.2025 | 24,31 | 24,31 | 23,36 | 23,48 | -2,61% | 538.262,00 |
| 25.07.2025 | 23,77 | 24,17 | 23,13 | 24,11 | 2,38% | 563.939,00 |
| 24.07.2025 | 24,11 | 24,41 | 23,46 | 23,55 | -3,64% | 706.064,00 |
| 23.07.2025 | 24,00 | 24,94 | 23,30 | 24,44 | 3,25% | 974.795,00 |
| 22.07.2025 | 22,01 | 23,70 | 21,88 | 23,67 | 9,13% | 1.813.038,00 |
| 21.07.2025 | 22,20 | 22,25 | 21,24 | 21,69 | -1,14% | 1.122.306,00 |
| 18.07.2025 | 22,85 | 23,10 | 21,72 | 21,94 | -3,35% | 1.257.971,00 |
| 17.07.2025 | 22,46 | 23,25 | 22,32 | 22,70 | 1,38% | 1.432.768,00 |
| 16.07.2025 | 21,49 | 23,01 | 21,33 | 22,39 | 11,67% | 2.520.329,00 |
| 15.07.2025 | 21,83 | 21,83 | 20,02 | 20,05 | -7,65% | 2.259.740,00 |
| 14.07.2025 | 22,57 | 22,61 | 21,07 | 21,71 | -3,73% | 2.025.303,00 |
| 11.07.2025 | 23,74 | 24,59 | 22,11 | 22,55 | -5,88% | 2.461.023,00 |
| 10.07.2025 | 21,75 | 24,61 | 21,20 | 23,96 | -22,71% | 5.259.572,00 |
| 09.07.2025 | 31,71 | 31,71 | 30,56 | 31,00 | -0,93% | 853.675,00 |
| 08.07.2025 | 30,22 | 31,98 | 29,78 | 31,29 | 3,95% | 817.560,00 |
| 07.07.2025 | 31,92 | 32,53 | 29,94 | 30,10 | -7,84% | 810.671,00 |
| 03.07.2025 | 33,54 | 33,73 | 32,26 | 32,66 | -1,77% | 391.752,00 |
| 02.07.2025 | 31,22 | 33,60 | 30,65 | 33,25 | 7,02% | 926.222,00 |
| 01.07.2025 | 28,24 | 32,16 | 28,23 | 31,07 | 9,52% | 904.365,00 |
| 30.06.2025 | 28,34 | 28,68 | 27,70 | 28,37 | 0,11% | 673.492,00 |
| 27.06.2025 | 28,04 | 28,45 | 27,55 | 28,34 | 2,24% | 562.578,00 |
| 26.06.2025 | 27,79 | 28,25 | 27,08 | 27,72 | 0,43% | 590.079,00 |
| 25.06.2025 | 27,82 | 28,32 | 27,32 | 27,60 | -1,64% | 534.822,00 |
| 24.06.2025 | 27,93 | 28,35 | 27,45 | 28,06 | 2,22% | 460.774,00 |
| 23.06.2025 | 26,35 | 27,48 | 25,90 | 27,45 | 2,69% | 436.310,00 |
| 20.06.2025 | 26,37 | 26,79 | 25,98 | 26,73 | 2,89% | 864.527,00 |
| 18.06.2025 | 26,37 | 26,78 | 25,93 | 25,98 | -1,55% | 357.016,00 |
| 17.06.2025 | 27,54 | 27,73 | 26,27 | 26,39 | -5,45% | 396.762,00 |
| 16.06.2025 | 27,48 | 28,18 | 26,95 | 27,91 | 3,14% | 474.462,00 |
| 13.06.2025 | 27,48 | 28,00 | 26,90 | 27,06 | -3,32% | 629.937,00 |
| 12.06.2025 | 28,02 | 28,62 | 27,28 | 27,99 | -1,58% | 504.292,00 |
| 11.06.2025 | 29,95 | 30,03 | 28,40 | 28,44 | -3,89% | 838.265,00 |
| 10.06.2025 | 29,11 | 30,20 | 29,01 | 29,59 | 2,21% | 773.243,00 |
| 09.06.2025 | 28,50 | 29,81 | 28,41 | 28,95 | 3,43% | 598.535,00 |
| 06.06.2025 | 28,38 | 28,78 | 27,44 | 27,99 | 0,14% | 418.891,00 |
| 05.06.2025 | 27,64 | 28,21 | 27,25 | 27,95 | 0,14% | 479.606,00 |
| 04.06.2025 | 27,65 | 28,27 | 27,28 | 27,91 | 1,12% | 460.505,00 |
| 03.06.2025 | 26,26 | 27,67 | 25,85 | 27,60 | 5,10% | 585.235,00 |
| 02.06.2025 | 26,50 | 26,65 | 25,43 | 26,26 | -2,34% | 588.631,00 |
| 30.05.2025 | 26,52 | 27,35 | 26,06 | 26,89 | 0,41% | 664.607,00 |
| 29.05.2025 | 26,35 | 27,77 | 26,00 | 26,78 | 5,89% | 611.125,00 |
| 28.05.2025 | 26,16 | 26,35 | 24,90 | 25,29 | -3,40% | 704.071,00 |
| 27.05.2025 | 26,61 | 27,05 | 26,16 | 26,18 | -0,23% | 746.889,00 |
| 23.05.2025 | 26,98 | 27,19 | 25,77 | 26,24 | -6,40% | 719.889,00 |
| 22.05.2025 | 26,60 | 28,10 | 26,34 | 28,04 | 4,06% | 677.798,00 |
| 21.05.2025 | 30,59 | 30,70 | 26,93 | 26,94 | -13,82% | 870.218,00 |
| 20.05.2025 | 30,63 | 31,70 | 30,63 | 31,26 | 1,89% | 398.287,00 |
| 19.05.2025 | 29,79 | 30,72 | 29,62 | 30,68 | 0,62% | 426.635,00 |
| 16.05.2025 | 29,85 | 30,70 | 29,43 | 30,49 | 2,45% | 469.556,00 |
| 15.05.2025 | 29,87 | 30,03 | 29,22 | 29,76 | -1,06% | 355.740,00 |
| 14.05.2025 | 31,70 | 31,70 | 29,62 | 30,08 | -5,35% | 778.578,00 |
| 13.05.2025 | 32,48 | 32,64 | 31,69 | 31,78 | -1,97% | 758.343,00 |
| 12.05.2025 | 30,05 | 33,76 | 30,01 | 32,42 | 18,84% | 1.691.022,00 |
| 09.05.2025 | 27,06 | 27,43 | 26,76 | 27,28 | 2,02% | 963.592,00 |
| 08.05.2025 | 24,81 | 27,01 | 24,65 | 26,74 | 9,23% | 1.000.116,00 |
| 07.05.2025 | 25,65 | 25,83 | 24,15 | 24,48 | -3,66% | 798.900,00 |
| 06.05.2025 | 25,03 | 25,81 | 24,76 | 25,41 | 0,47% | 901.032,00 |
| 05.05.2025 | 27,29 | 27,44 | 25,20 | 25,29 | -10,35% | 1.674.034,00 |
| 02.05.2025 | 27,84 | 28,62 | 27,54 | 28,21 | 1,80% | 684.726,00 |
| 01.05.2025 | 27,84 | 28,28 | 27,31 | 27,71 | -0,54% | 638.191,00 |
| 30.04.2025 | 28,00 | 28,00 | 26,71 | 27,86 | -1,97% | 841.700,00 |
| 29.04.2025 | 28,69 | 28,86 | 27,59 | 28,42 | -0,94% | 775.072,00 |
| 28.04.2025 | 28,47 | 29,80 | 28,08 | 28,69 | 0,28% | 731.070,00 |
| 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 |