16,245$
-1,30%
Echtzeit-Aktienkurs Helen of Troy Limited
Bid:
Ask:
Aktienkurse zur Helen of Troy Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,20 | 16,42 | 15,21 | 16,26 | -1,22% | 641.370,00 |
| 06.03.2026 | 16,77 | 16,77 | 16,30 | 16,46 | -2,95% | 418,00 |
| 05.03.2026 | 16,64 | 17,05 | 16,50 | 16,96 | 0,71% | 418,00 |
| 04.03.2026 | 16,80 | 17,18 | 16,55 | 16,84 | -0,53% | 358.524,00 |
| 03.03.2026 | 16,67 | 17,12 | 16,25 | 16,93 | -1,28% | 502.488,00 |
| 02.03.2026 | 17,21 | 17,33 | 16,51 | 17,15 | -2,78% | 474.197,00 |
| 27.02.2026 | 17,63 | 17,72 | 16,84 | 17,64 | -0,56% | 720.351,00 |
| 26.02.2026 | 17,00 | 17,87 | 16,92 | 17,74 | 4,85% | 556.601,00 |
| 25.02.2026 | 16,74 | 17,16 | 16,22 | 16,92 | -0,41% | 742.860,00 |
| 24.02.2026 | 17,32 | 17,73 | 16,96 | 16,99 | -2,30% | 374.853,00 |
| 23.02.2026 | 18,41 | 18,55 | 17,31 | 17,39 | -6,10% | 487.576,00 |
| 20.02.2026 | 18,63 | 19,44 | 18,32 | 18,52 | -0,70% | 606.696,00 |
| 19.02.2026 | 18,50 | 18,72 | 18,08 | 18,65 | 0,00% | 429.023,00 |
| 18.02.2026 | 17,75 | 18,95 | 17,54 | 18,65 | 5,85% | 537.112,00 |
| 17.02.2026 | 17,63 | 17,72 | 17,15 | 17,62 | -0,11% | 784.946,00 |
| 13.02.2026 | 17,13 | 17,84 | 16,69 | 17,64 | 4,38% | 576.334,00 |
| 12.02.2026 | 17,60 | 17,94 | 16,85 | 16,90 | -4,63% | 857.142,00 |
| 11.02.2026 | 18,25 | 18,27 | 17,31 | 17,72 | -3,75% | 510.173,00 |
| 10.02.2026 | 18,87 | 19,44 | 18,35 | 18,41 | -2,59% | 589.705,00 |
| 09.02.2026 | 18,71 | 18,98 | 18,32 | 18,90 | 0,75% | 434.563,00 |
| 06.02.2026 | 17,98 | 19,05 | 17,95 | 18,76 | 3,30% | 756.812,00 |
| 05.02.2026 | 18,52 | 18,90 | 18,03 | 18,16 | -1,84% | 833.498,00 |
| 04.02.2026 | 17,58 | 18,64 | 17,56 | 18,50 | 6,69% | 981.183,00 |
| 03.02.2026 | 17,81 | 18,89 | 17,22 | 17,34 | -2,80% | 729.946,00 |
| 02.02.2026 | 16,56 | 17,96 | 16,36 | 17,84 | 7,73% | 815.782,00 |
| 30.01.2026 | 16,63 | 16,83 | 16,29 | 16,56 | -0,84% | 792.475,00 |
| 29.01.2026 | 17,21 | 17,45 | 16,61 | 16,70 | -3,52% | 763.699,00 |
| 28.01.2026 | 17,67 | 17,85 | 17,01 | 17,31 | -1,87% | 1.134.343,00 |
| 27.01.2026 | 17,62 | 17,71 | 16,86 | 17,64 | -0,79% | 1.277.837,00 |
| 26.01.2026 | 18,38 | 18,42 | 17,77 | 17,78 | -2,84% | 788.303,00 |
| 23.01.2026 | 18,91 | 19,50 | 18,19 | 18,30 | -3,79% | 796.165,00 |
| 22.01.2026 | 19,13 | 19,80 | 18,95 | 19,02 | -0,63% | 589.363,00 |
| 21.01.2026 | 19,20 | 19,79 | 18,97 | 19,14 | 0,16% | 615.238,00 |
| 20.01.2026 | 18,56 | 19,22 | 18,40 | 19,11 | 1,18% | 855.957,00 |
| 19.01.2026 | 18,85 | 18,89 | 18,85 | 18,89 | -0,80% | - |
| 16.01.2026 | 19,45 | 19,64 | 18,48 | 19,04 | -2,51% | 942.305,00 |
| 15.01.2026 | 18,98 | 20,00 | 18,68 | 19,53 | 2,52% | 910.000,00 |
| 14.01.2026 | 18,65 | 19,36 | 18,43 | 19,05 | 2,04% | 846.640,00 |
| 13.01.2026 | 18,73 | 18,95 | 18,26 | 18,67 | -0,59% | 870.938,00 |
| 12.01.2026 | 19,28 | 20,00 | 18,62 | 18,78 | -3,17% | 1.007.432,00 |
| 09.01.2026 | 20,39 | 20,80 | 18,50 | 19,40 | -5,74% | 1.393.266,00 |
| 08.01.2026 | 19,30 | 21,80 | 18,08 | 20,58 | -2,40% | 2.519.519,00 |
| 07.01.2026 | 22,00 | 22,27 | 20,31 | 21,08 | -3,04% | 1.041.695,00 |
| 06.01.2026 | 20,77 | 21,78 | 20,65 | 21,74 | 4,72% | 645.788,00 |
| 05.01.2026 | 20,48 | 21,64 | 20,26 | 20,76 | 0,73% | 638.102,00 |
| 02.01.2026 | 21,60 | 21,67 | 19,81 | 20,61 | -3,01% | 812.396,00 |
| 31.12.2025 | 21,20 | 21,50 | 21,11 | 21,25 | -0,09% | 872.914,00 |
| 30.12.2025 | 21,09 | 21,45 | 20,95 | 21,27 | 0,81% | 439.791,00 |
| 29.12.2025 | 21,07 | 21,23 | 20,59 | 21,10 | -0,19% | 469.308,00 |
| 26.12.2025 | 20,36 | 21,21 | 20,12 | 21,14 | 3,48% | 493.931,00 |
| 24.12.2025 | 19,98 | 20,70 | 19,86 | 20,43 | 3,13% | 379.837,00 |
| 23.12.2025 | 20,55 | 20,69 | 19,67 | 19,81 | -3,08% | 535.236,00 |
| 22.12.2025 | 20,52 | 21,38 | 20,39 | 20,44 | 0,15% | 673.016,00 |
| 19.12.2025 | 19,51 | 20,54 | 19,10 | 20,41 | 2,92% | 5.487.493,00 |
| 18.12.2025 | 20,54 | 20,98 | 19,76 | 19,83 | -3,27% | 789.888,00 |
| 17.12.2025 | 20,25 | 21,15 | 20,09 | 20,50 | 0,69% | 891.820,00 |
| 16.12.2025 | 20,79 | 20,80 | 20,18 | 20,36 | -2,49% | 913.633,00 |
| 15.12.2025 | 20,93 | 21,45 | 20,50 | 20,88 | -0,57% | 1.214.891,00 |
| 12.12.2025 | 21,91 | 21,96 | 20,95 | 21,00 | -4,37% | 576.797,00 |
| 11.12.2025 | 21,29 | 22,15 | 21,29 | 21,96 | 3,00% | 838.337,00 |
| 10.12.2025 | 20,82 | 21,73 | 20,55 | 21,32 | 2,65% | 1.088.734,00 |
| 09.12.2025 | 20,27 | 21,05 | 20,00 | 20,77 | 1,17% | 682.953,00 |
| 08.12.2025 | 20,70 | 20,92 | 20,09 | 20,53 | -0,92% | 1.119.663,00 |
| 05.12.2025 | 20,72 | 21,13 | 20,45 | 20,72 | -0,24% | 495.183,00 |
| 04.12.2025 | 20,54 | 20,96 | 20,41 | 20,77 | 0,92% | 711.619,00 |
| 03.12.2025 | 19,37 | 20,61 | 19,37 | 20,58 | 6,74% | 783.830,00 |
| 02.12.2025 | 19,65 | 19,65 | 18,97 | 19,28 | -1,43% | 608.907,00 |
| 01.12.2025 | 18,88 | 19,99 | 18,77 | 19,56 | 3,22% | 598.790,00 |
| 28.11.2025 | 18,95 | 19,02 | 18,45 | 18,95 | -0,58% | 289.043,00 |
| 26.11.2025 | 18,94 | 19,17 | 18,44 | 19,06 | 1,06% | 930.367,00 |
| 25.11.2025 | 18,57 | 19,74 | 18,57 | 18,86 | 2,67% | 941.451,00 |
| 24.11.2025 | 18,50 | 18,84 | 18,05 | 18,37 | -0,38% | 1.558.894,00 |
| 21.11.2025 | 17,16 | 18,54 | 17,16 | 18,44 | 7,40% | 624.444,00 |
| 20.11.2025 | 17,42 | 17,67 | 17,01 | 17,17 | -0,87% | 491.888,00 |
| 19.11.2025 | 17,70 | 17,79 | 17,11 | 17,32 | -2,15% | 519.070,00 |
| 18.11.2025 | 17,40 | 17,76 | 17,28 | 17,70 | 0,97% | 601.523,00 |
| 17.11.2025 | 18,21 | 18,31 | 17,48 | 17,53 | -5,24% | 618.125,00 |
| 14.11.2025 | 18,86 | 18,94 | 17,81 | 18,50 | -3,09% | 923.639,00 |
| 13.11.2025 | 19,71 | 20,45 | 19,01 | 19,09 | -3,78% | 782.982,00 |
| 12.11.2025 | 19,10 | 19,94 | 19,10 | 19,84 | 3,23% | 655.716,00 |
| 11.11.2025 | 19,64 | 20,07 | 18,93 | 19,22 | -1,19% | 765.388,00 |
| 10.11.2025 | 19,39 | 19,87 | 19,13 | 19,45 | 0,21% | 558.922,00 |
| 07.11.2025 | 19,20 | 19,60 | 19,02 | 19,41 | 1,04% | 626.593,00 |
| 06.11.2025 | 20,32 | 20,43 | 19,11 | 19,21 | -5,09% | 875.859,00 |
| 05.11.2025 | 19,19 | 20,28 | 18,95 | 20,24 | 4,33% | 740.078,00 |
| 04.11.2025 | 19,13 | 19,50 | 18,70 | 19,40 | 1,20% | 779.698,00 |
| 03.11.2025 | 18,36 | 19,47 | 18,13 | 19,17 | 2,90% | 1.142.878,00 |
| 31.10.2025 | 18,90 | 19,07 | 18,33 | 18,63 | -2,56% | 1.135.820,00 |
| 30.10.2025 | 20,00 | 20,43 | 19,07 | 19,12 | -4,73% | 794.985,00 |
| 29.10.2025 | 20,17 | 21,09 | 19,72 | 20,07 | -0,40% | 969.260,00 |
| 28.10.2025 | 19,77 | 21,12 | 19,68 | 20,15 | 0,55% | 880.461,00 |
| 27.10.2025 | 20,48 | 20,59 | 19,87 | 20,04 | -1,81% | 582.029,00 |
| 24.10.2025 | 19,65 | 20,58 | 19,40 | 20,41 | 4,32% | 753.946,00 |
| 23.10.2025 | 19,45 | 19,65 | 19,27 | 19,57 | 0,23% | - |
| 22.10.2025 | 19,18 | 19,97 | 19,15 | 19,52 | 0,83% | 765.991,00 |
| 21.10.2025 | 19,18 | 19,89 | 19,15 | 19,36 | 1,20% | 1.029.843,00 |
| 20.10.2025 | 18,97 | 19,31 | 18,90 | 19,13 | 0,86% | 643.474,00 |
| 17.10.2025 | 19,64 | 19,77 | 18,97 | 18,97 | -4,55% | - |
| 16.10.2025 | 19,76 | 20,03 | 19,35 | 19,87 | 0,71% | 1.057.306,00 |
| 15.10.2025 | 20,80 | 20,84 | 19,48 | 19,73 | -4,82% | 1.155.719,00 |