106,826$
-1,31%
Echtzeit-Aktienkurs Post Holdings Inc.
Bid:
Ask:
Aktienkurse zur Post Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 108,68 | 109,12 | 106,79 | 107,04 | -1,11% | 757.852,00 |
| 18.02.2026 | 108,60 | 109,29 | 107,54 | 108,24 | -0,24% | 694.009,00 |
| 17.02.2026 | 112,78 | 112,97 | 107,57 | 108,50 | -3,04% | 969.933,00 |
| 13.02.2026 | 110,47 | 111,92 | 109,53 | 111,90 | 1,35% | 932.327,00 |
| 12.02.2026 | 111,78 | 112,76 | 110,33 | 110,41 | -0,41% | 887.328,00 |
| 11.02.2026 | 109,42 | 111,15 | 108,69 | 110,86 | 1,10% | 1.013.800,00 |
| 10.02.2026 | 113,74 | 114,08 | 109,02 | 109,65 | -3,77% | 1.140.824,00 |
| 09.02.2026 | 114,30 | 116,35 | 112,33 | 113,94 | -0,58% | 1.852.494,00 |
| 06.02.2026 | 110,00 | 117,28 | 109,01 | 114,61 | 9,77% | 2.776.807,00 |
| 05.02.2026 | 104,03 | 107,99 | 103,89 | 104,41 | -0,06% | 1.130.580,00 |
| 04.02.2026 | 100,54 | 105,46 | 100,37 | 104,47 | 1,93% | 1.015.208,00 |
| 03.02.2026 | 100,67 | 104,46 | 100,09 | 102,49 | 1,18% | 971.834,00 |
| 02.02.2026 | 102,26 | 102,71 | 100,72 | 101,29 | -1,00% | 1.273.567,00 |
| 30.01.2026 | 99,24 | 102,56 | 98,89 | 102,31 | 3,57% | 902.608,00 |
| 29.01.2026 | 97,96 | 99,51 | 97,93 | 98,78 | 1,01% | 614.795,00 |
| 28.01.2026 | 97,86 | 99,65 | 97,35 | 97,79 | -0,24% | 810.679,00 |
| 27.01.2026 | 98,45 | 100,02 | 97,76 | 98,03 | -0,22% | 1.061.787,00 |
| 26.01.2026 | 98,29 | 98,76 | 97,11 | 98,25 | -0,04% | 798.487,00 |
| 23.01.2026 | 98,87 | 99,56 | 97,58 | 98,29 | -0,70% | 568.485,00 |
| 22.01.2026 | 99,84 | 100,80 | 98,92 | 98,98 | -1,17% | 606.217,00 |
| 21.01.2026 | 98,27 | 100,39 | 97,34 | 100,15 | 1,92% | 846.549,00 |
| 20.01.2026 | 98,99 | 99,88 | 97,50 | 98,26 | -0,14% | 788.590,00 |
| 19.01.2026 | 98,46 | 98,50 | 98,34 | 98,40 | -0,94% | - |
| 16.01.2026 | 97,98 | 101,09 | 97,16 | 99,33 | 1,25% | 693.383,00 |
| 15.01.2026 | 97,90 | 98,35 | 96,72 | 98,10 | -0,18% | 696.699,00 |
| 14.01.2026 | 97,69 | 98,98 | 97,30 | 98,28 | 0,73% | 910.266,00 |
| 13.01.2026 | 98,25 | 98,65 | 97,38 | 97,57 | -0,55% | 897.396,00 |
| 12.01.2026 | 99,43 | 99,43 | 97,91 | 98,11 | -0,99% | 532.366,00 |
| 09.01.2026 | 98,36 | 99,80 | 97,64 | 99,09 | 0,67% | 530.001,00 |
| 08.01.2026 | 96,25 | 99,57 | 96,11 | 98,43 | 2,02% | 748.789,00 |
| 07.01.2026 | 99,10 | 99,20 | 96,26 | 96,48 | -2,15% | 766.254,00 |
| 06.01.2026 | 96,68 | 98,71 | 96,25 | 98,60 | 1,82% | 1.007.265,00 |
| 05.01.2026 | 99,26 | 99,53 | 96,68 | 96,84 | -2,80% | 982.939,00 |
| 02.01.2026 | 98,88 | 100,36 | 98,27 | 99,63 | 0,59% | 512.932,00 |
| 31.12.2025 | 99,46 | 99,81 | 98,76 | 99,05 | -0,30% | 466.433,00 |
| 30.12.2025 | 99,89 | 100,98 | 99,35 | 99,35 | -0,54% | 490.182,00 |
| 29.12.2025 | 101,40 | 101,40 | 99,51 | 99,89 | -1,26% | 682.397,00 |
| 26.12.2025 | 101,13 | 102,07 | 100,58 | 101,16 | -0,16% | 405.901,00 |
| 24.12.2025 | 101,11 | 101,39 | 100,68 | 101,32 | 0,61% | 323.694,00 |
| 23.12.2025 | 101,16 | 101,42 | 99,75 | 100,71 | -0,29% | 613.706,00 |
| 22.12.2025 | 99,98 | 102,06 | 99,43 | 101,00 | 0,17% | 661.456,00 |
| 19.12.2025 | 101,43 | 103,01 | 100,48 | 100,83 | -0,96% | 1.373.684,00 |
| 18.12.2025 | 100,82 | 102,48 | 100,82 | 101,81 | 0,61% | 791.845,00 |
| 17.12.2025 | 99,34 | 101,76 | 98,92 | 101,19 | 2,28% | 910.445,00 |
| 16.12.2025 | 98,98 | 100,51 | 98,31 | 98,93 | 0,12% | 874.419,00 |
| 15.12.2025 | 98,73 | 99,98 | 98,14 | 98,81 | 0,07% | 832.432,00 |
| 12.12.2025 | 97,95 | 99,34 | 97,64 | 98,74 | 1,19% | 740.201,00 |
| 11.12.2025 | 96,65 | 98,47 | 96,57 | 97,58 | 0,96% | 937.353,00 |
| 10.12.2025 | 97,15 | 97,93 | 96,46 | 96,65 | -0,33% | 993.588,00 |
| 09.12.2025 | 97,43 | 98,97 | 96,47 | 96,97 | -0,21% | 957.222,00 |
| 08.12.2025 | 95,75 | 98,37 | 95,07 | 97,17 | 1,22% | 787.459,00 |
| 05.12.2025 | 97,62 | 98,21 | 95,94 | 96,00 | -1,90% | 835.842,00 |
| 04.12.2025 | 100,02 | 100,27 | 97,19 | 97,86 | -1,87% | 758.304,00 |
| 03.12.2025 | 98,74 | 100,95 | 98,40 | 99,72 | 1,20% | 999.117,00 |
| 02.12.2025 | 100,23 | 100,67 | 97,50 | 98,54 | -1,41% | 1.481.345,00 |
| 01.12.2025 | 102,58 | 102,91 | 99,73 | 99,95 | -3,92% | 1.063.274,00 |
| 28.11.2025 | 104,98 | 107,05 | 103,57 | 104,03 | 1,18% | 445.714,00 |
| 26.11.2025 | 102,02 | 104,53 | 101,34 | 102,82 | 1,78% | 1.142.058,00 |
| 25.11.2025 | 96,92 | 101,63 | 96,34 | 101,02 | 4,11% | 1.632.716,00 |
| 24.11.2025 | 99,19 | 99,19 | 96,84 | 97,03 | -2,40% | 2.097.763,00 |
| 21.11.2025 | 104,60 | 106,50 | 98,91 | 99,42 | -7,15% | 2.126.016,00 |
| 20.11.2025 | 107,01 | 107,72 | 105,23 | 107,08 | 0,12% | 889.185,00 |
| 19.11.2025 | 107,04 | 108,27 | 106,24 | 106,95 | -0,23% | 659.210,00 |
| 18.11.2025 | 106,60 | 107,80 | 105,10 | 107,20 | 1,26% | 671.088,00 |
| 17.11.2025 | 106,69 | 106,70 | 105,50 | 105,87 | -0,78% | 665.053,00 |
| 14.11.2025 | 107,09 | 107,09 | 104,88 | 106,70 | 0,34% | 572.998,00 |
| 13.11.2025 | 106,86 | 108,04 | 106,29 | 106,34 | -0,27% | 639.508,00 |
| 12.11.2025 | 106,29 | 106,88 | 105,71 | 106,63 | 0,58% | 647.153,00 |
| 11.11.2025 | 105,82 | 106,56 | 105,15 | 106,02 | 0,56% | 579.621,00 |
| 10.11.2025 | 106,44 | 107,02 | 105,17 | 105,43 | -1,17% | 669.463,00 |
| 07.11.2025 | 105,40 | 106,92 | 104,56 | 106,68 | 1,69% | 549.070,00 |
| 06.11.2025 | 105,51 | 106,74 | 104,68 | 104,91 | -0,52% | 534.415,00 |
| 05.11.2025 | 105,89 | 106,39 | 104,26 | 105,46 | -0,19% | 582.686,00 |
| 04.11.2025 | 106,15 | 106,66 | 104,72 | 105,66 | -0,11% | 551.857,00 |
| 03.11.2025 | 103,65 | 106,28 | 102,31 | 105,78 | 1,78% | 886.676,00 |
| 31.10.2025 | 101,38 | 104,32 | 100,44 | 103,93 | 2,06% | 543.918,00 |
| 30.10.2025 | 104,42 | 105,07 | 100,75 | 101,83 | -2,29% | 1.022.207,00 |
| 29.10.2025 | 105,61 | 106,15 | 102,97 | 104,22 | -2,44% | 865.714,00 |
| 28.10.2025 | 107,67 | 108,38 | 106,50 | 106,83 | -1,45% | 563.248,00 |
| 27.10.2025 | 108,87 | 109,21 | 107,04 | 108,40 | -0,92% | 764.742,00 |
| 24.10.2025 | 108,50 | 109,47 | 108,18 | 109,41 | 1,01% | 357.079,00 |
| 23.10.2025 | 109,23 | 109,23 | 107,44 | 108,32 | -0,52% | 659.390,00 |
| 22.10.2025 | 106,88 | 109,79 | 106,70 | 108,89 | 1,59% | 465.610,00 |
| 21.10.2025 | 106,97 | 108,00 | 106,50 | 107,19 | 0,52% | 402.004,00 |
| 20.10.2025 | 105,91 | 106,81 | 105,35 | 106,64 | 0,76% | 426.344,00 |
| 17.10.2025 | 103,45 | 105,91 | 103,40 | 105,83 | 2,26% | - |
| 16.10.2025 | 104,46 | 105,62 | 102,94 | 103,49 | -0,51% | 752.205,00 |
| 15.10.2025 | 107,34 | 108,20 | 103,65 | 104,02 | -3,70% | 648.559,00 |
| 14.10.2025 | 107,36 | 108,23 | 106,69 | 108,02 | 0,76% | 524.653,00 |
| 13.10.2025 | 107,48 | 108,11 | 106,02 | 107,20 | -0,83% | 588.574,00 |
| 10.10.2025 | 106,71 | 108,17 | 105,96 | 108,10 | 1,95% | 519.744,00 |
| 09.10.2025 | 106,35 | 106,83 | 105,76 | 106,03 | -0,47% | 329.946,00 |
| 08.10.2025 | 107,63 | 107,63 | 105,41 | 106,53 | -1,07% | 332.001,00 |
| 07.10.2025 | 106,67 | 108,07 | 105,89 | 107,68 | 0,87% | 433.024,00 |
| 06.10.2025 | 107,27 | 107,71 | 106,55 | 106,75 | -0,49% | 405.391,00 |
| 03.10.2025 | 106,44 | 108,42 | 106,44 | 107,28 | 0,39% | 455.839,00 |
| 02.10.2025 | 107,52 | 108,21 | 106,53 | 106,86 | -1,11% | 449.488,00 |
| 01.10.2025 | 108,03 | 108,55 | 107,21 | 108,06 | 0,54% | 622.110,00 |
| 30.09.2025 | 106,20 | 108,19 | 106,03 | 107,48 | 1,33% | 593.814,00 |
| 29.09.2025 | 106,39 | 106,39 | 104,30 | 106,07 | 0,13% | 699.493,00 |