20,674$
-0,32%
Echtzeit-Aktienkurs Helen of Troy Ltd.
Bid:
Ask:
Aktienkurse zur Helen of Troy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 19,10 | 20,96 | 19,05 | 20,73 | 6,25% | 1.200.924,00 |
| 13.10.2025 | 20,65 | 20,68 | 19,47 | 19,51 | -5,29% | 2.086.562,00 |
| 10.10.2025 | 20,64 | 21,44 | 20,22 | 20,60 | -0,53% | 1.829.283,00 |
| 09.10.2025 | 22,81 | 23,72 | 20,40 | 20,71 | -24,99% | 4.733.162,00 |
| 08.10.2025 | 27,22 | 27,63 | 26,97 | 27,61 | 2,22% | 841.510,00 |
| 07.10.2025 | 26,16 | 27,23 | 26,16 | 27,01 | 2,62% | 1.107.055,00 |
| 06.10.2025 | 26,41 | 26,61 | 25,86 | 26,32 | -0,53% | 681.020,00 |
| 03.10.2025 | 25,56 | 26,72 | 25,56 | 26,46 | 3,93% | - |
| 02.10.2025 | 25,56 | 26,25 | 25,10 | 25,46 | -1,85% | 589.744,00 |
| 01.10.2025 | 25,37 | 26,19 | 25,11 | 25,94 | 2,94% | 526.810,00 |
| 30.09.2025 | 25,70 | 25,75 | 24,54 | 25,20 | -2,06% | 585.374,00 |
| 29.09.2025 | 25,50 | 26,36 | 24,79 | 25,73 | 1,14% | 1.050.065,00 |
| 26.09.2025 | 23,79 | 25,58 | 23,70 | 25,44 | 6,89% | 824.573,00 |
| 25.09.2025 | 22,71 | 23,83 | 22,59 | 23,80 | 3,88% | 614.545,00 |
| 24.09.2025 | 22,23 | 23,18 | 22,23 | 22,91 | 2,37% | 781.236,00 |
| 23.09.2025 | 22,43 | 22,75 | 22,18 | 22,38 | 0,45% | 923.039,00 |
| 22.09.2025 | 22,32 | 23,03 | 22,12 | 22,28 | -1,55% | 831.081,00 |
| 19.09.2025 | 23,29 | 23,58 | 22,11 | 22,63 | -2,54% | 1.390.235,00 |
| 18.09.2025 | 23,15 | 23,55 | 22,90 | 23,22 | 1,35% | 536.760,00 |
| 17.09.2025 | 23,37 | 24,35 | 22,79 | 22,91 | -2,18% | 694.944,00 |
| 16.09.2025 | 23,88 | 24,02 | 23,26 | 23,42 | -1,43% | 491.246,00 |
| 15.09.2025 | 24,62 | 24,62 | 23,57 | 23,76 | -1,49% | 683.892,00 |
| 12.09.2025 | 24,70 | 24,74 | 23,92 | 24,12 | -2,35% | 510.339,00 |
| 11.09.2025 | 24,21 | 24,86 | 23,91 | 24,70 | 3,17% | 519.371,00 |
| 10.09.2025 | 23,70 | 24,23 | 23,10 | 23,94 | -0,04% | 780.611,00 |
| 09.09.2025 | 24,39 | 24,51 | 23,74 | 23,95 | -2,44% | 566.369,00 |
| 08.09.2025 | 25,69 | 25,69 | 24,42 | 24,55 | -3,99% | 685.063,00 |
| 05.09.2025 | 25,81 | 26,78 | 25,29 | 25,57 | -0,39% | 681.954,00 |
| 04.09.2025 | 25,92 | 26,19 | 25,16 | 25,67 | -0,96% | 825.197,00 |
| 03.09.2025 | 24,61 | 26,48 | 24,60 | 25,92 | 4,85% | 886.557,00 |
| 02.09.2025 | 24,46 | 24,78 | 23,77 | 24,72 | 0,69% | 608.121,00 |
| 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 |