114,778$
-0,06%
Echtzeit-Aktienkurs Post Holdings Inc.
Bid:
Ask:
Aktienkurse zur Post Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 114,22 | 114,75 | 113,59 | 114,22 | -0,28% | 305.465,00 |
| 23.12.2024 | 115,02 | 115,11 | 113,91 | 114,54 | -0,27% | 471.899,00 |
| 20.12.2024 | 114,59 | 117,03 | 114,42 | 114,85 | 0,42% | 1.581.632,00 |
| 19.12.2024 | 115,61 | 116,04 | 113,46 | 114,37 | -0,56% | 657.936,00 |
| 18.12.2024 | 114,90 | 115,94 | 113,57 | 115,01 | -0,54% | 811.605,00 |
| 17.12.2024 | 115,91 | 116,58 | 114,33 | 115,63 | -0,66% | 779.588,00 |
| 16.12.2024 | 117,38 | 119,73 | 116,39 | 116,40 | -0,62% | 1.163.995,00 |
| 13.12.2024 | 119,85 | 125,84 | 114,00 | 117,13 | -2,20% | 1.869.111,00 |
| 12.12.2024 | 119,02 | 120,15 | 118,66 | 119,76 | 0,79% | 486.033,00 |
| 11.12.2024 | 119,52 | 119,89 | 117,59 | 118,82 | -0,15% | 544.709,00 |
| 10.12.2024 | 116,59 | 120,05 | 116,59 | 119,00 | 1,81% | 597.650,00 |
| 09.12.2024 | 117,00 | 118,95 | 116,30 | 116,89 | -0,50% | 670.632,00 |
| 06.12.2024 | 120,00 | 120,16 | 117,11 | 117,48 | -2,03% | 539.543,00 |
| 05.12.2024 | 120,00 | 120,46 | 119,69 | 119,92 | -0,15% | 401.493,00 |
| 04.12.2024 | 118,50 | 120,19 | 117,89 | 120,10 | 0,30% | 568.000,00 |
| 03.12.2024 | 120,60 | 120,78 | 119,33 | 119,74 | -0,81% | 539.631,00 |
| 02.12.2024 | 120,31 | 121,38 | 119,52 | 120,72 | 0,20% | 660.138,00 |
| 29.11.2024 | 119,38 | 121,07 | 118,93 | 120,48 | 0,95% | 267.150,00 |
| 27.11.2024 | 119,94 | 120,82 | 119,09 | 119,35 | -0,13% | 521.072,00 |
| 26.11.2024 | 117,83 | 119,59 | 117,83 | 119,51 | 1,43% | 747.673,00 |
| 25.11.2024 | 116,57 | 118,73 | 116,00 | 117,82 | 1,74% | 810.794,00 |
| 22.11.2024 | 113,61 | 116,56 | 113,16 | 115,80 | 2,54% | 1.189.322,00 |
| 21.11.2024 | 110,62 | 113,03 | 109,36 | 112,93 | 2,30% | 683.246,00 |
| 20.11.2024 | 108,86 | 110,86 | 108,86 | 110,39 | 0,07% | 787.028,00 |
| 19.11.2024 | 108,01 | 110,47 | 107,66 | 110,31 | 1,64% | 662.767,00 |
| 18.11.2024 | 106,64 | 109,65 | 106,49 | 108,53 | 2,25% | 985.017,00 |
| 15.11.2024 | 107,00 | 107,59 | 103,33 | 106,14 | -1,52% | 1.446.507,00 |
| 14.11.2024 | 109,88 | 110,17 | 107,71 | 107,78 | -1,54% | 740.324,00 |
| 13.11.2024 | 108,90 | 109,63 | 108,48 | 109,47 | 0,45% | 410.677,00 |
| 12.11.2024 | 109,64 | 109,97 | 108,78 | 108,98 | -0,49% | 398.582,00 |
| 11.11.2024 | 110,84 | 111,26 | 109,28 | 109,52 | -1,02% | 379.512,00 |
| 08.11.2024 | 109,01 | 110,73 | 109,01 | 110,65 | 1,73% | 411.828,00 |
| 07.11.2024 | 109,05 | 110,47 | 108,68 | 108,77 | -0,16% | 548.151,00 |
| 06.11.2024 | 110,50 | 112,05 | 108,60 | 108,94 | -1,63% | 676.970,00 |
| 05.11.2024 | 108,88 | 110,78 | 108,88 | 110,75 | 1,51% | 317.130,00 |
| 04.11.2024 | 109,62 | 110,19 | 108,89 | 109,10 | -0,56% | 494.665,00 |
| 01.11.2024 | 109,80 | 110,66 | 109,48 | 109,71 | 0,46% | 408.102,00 |
| 31.10.2024 | 109,56 | 110,63 | 109,16 | 109,21 | -0,20% | 417.213,00 |
| 30.10.2024 | 109,80 | 110,54 | 109,39 | 109,43 | -0,46% | 504.994,00 |
| 29.10.2024 | 111,04 | 111,22 | 109,80 | 109,94 | -1,36% | 435.669,00 |
| 28.10.2024 | 111,88 | 112,69 | 111,41 | 111,46 | 0,22% | 500.642,00 |
| 25.10.2024 | 112,14 | 112,96 | 111,18 | 111,21 | -0,86% | 299.183,00 |
| 24.10.2024 | 112,21 | 112,90 | 112,01 | 112,18 | -0,20% | 265.711,00 |
| 23.10.2024 | 111,93 | 112,58 | 111,64 | 112,40 | 0,11% | 444.315,00 |
| 22.10.2024 | 112,82 | 113,35 | 112,18 | 112,28 | -0,85% | 439.276,00 |
| 21.10.2024 | 115,27 | 115,54 | 113,22 | 113,24 | -1,71% | 512.853,00 |
| 18.10.2024 | 115,96 | 115,96 | 114,54 | 115,21 | -0,62% | 373.980,00 |
| 17.10.2024 | 115,89 | 116,17 | 114,98 | 115,93 | -0,04% | 398.304,00 |
| 16.10.2024 | 115,62 | 116,34 | 115,62 | 115,98 | 0,27% | 253.491,00 |
| 15.10.2024 | 115,28 | 116,87 | 115,28 | 115,67 | 0,52% | 408.458,00 |
| 14.10.2024 | 113,99 | 115,42 | 113,83 | 115,07 | 1,21% | 314.342,00 |
| 11.10.2024 | 113,75 | 114,61 | 113,60 | 113,69 | 0,51% | 326.594,00 |
| 10.10.2024 | 113,42 | 114,04 | 112,61 | 113,11 | 0,03% | 219.209,00 |
| 09.10.2024 | 113,75 | 114,22 | 112,78 | 113,08 | -0,33% | 276.830,00 |
| 08.10.2024 | 113,82 | 113,85 | 112,93 | 113,46 | -0,04% | 223.028,00 |
| 07.10.2024 | 114,53 | 114,53 | 113,01 | 113,50 | -0,86% | 435.824,00 |
| 04.10.2024 | 114,04 | 114,70 | 113,57 | 114,49 | 0,54% | 366.259,00 |
| 03.10.2024 | 114,90 | 114,90 | 113,45 | 113,87 | -0,97% | 428.650,00 |
| 02.10.2024 | 115,48 | 115,52 | 114,48 | 114,98 | -0,97% | 329.301,00 |
| 01.10.2024 | 115,41 | 116,34 | 114,76 | 116,11 | 0,31% | 352.483,00 |
| 30.09.2024 | 116,11 | 116,11 | 114,75 | 115,75 | -0,30% | 409.574,00 |
| 27.09.2024 | 115,79 | 116,78 | 115,47 | 116,10 | 0,37% | 414.708,00 |
| 26.09.2024 | 115,02 | 115,79 | 114,82 | 115,67 | 0,43% | 304.058,00 |
| 25.09.2024 | 114,71 | 115,30 | 114,38 | 115,18 | 0,86% | 476.053,00 |
| 24.09.2024 | 114,50 | 115,32 | 113,73 | 114,20 | -0,34% | 356.781,00 |
| 23.09.2024 | 114,57 | 115,28 | 113,67 | 114,59 | 0,09% | 540.225,00 |
| 20.09.2024 | 114,42 | 114,75 | 113,59 | 114,49 | 0,00% | 1.288.819,00 |
| 19.09.2024 | 115,94 | 116,01 | 113,86 | 114,49 | -0,57% | 646.591,00 |
| 18.09.2024 | 114,08 | 116,19 | 113,89 | 115,15 | 0,44% | 382.379,00 |
| 17.09.2024 | 115,75 | 116,65 | 114,48 | 114,65 | -0,82% | 364.666,00 |
| 16.09.2024 | 116,17 | 117,06 | 115,29 | 115,60 | 0,10% | 541.478,00 |
| 13.09.2024 | 114,41 | 115,53 | 114,41 | 115,48 | 0,93% | 491.844,00 |
| 12.09.2024 | 114,22 | 114,89 | 113,94 | 114,42 | 0,17% | 465.884,00 |
| 11.09.2024 | 114,86 | 115,08 | 113,35 | 114,23 | -0,89% | 509.907,00 |
| 10.09.2024 | 116,55 | 117,27 | 114,99 | 115,26 | -1,09% | 768.464,00 |
| 09.09.2024 | 115,75 | 116,98 | 115,39 | 116,53 | 0,49% | 371.872,00 |
| 06.09.2024 | 117,45 | 118,28 | 115,73 | 115,96 | -1,62% | 390.223,00 |
| 05.09.2024 | 118,75 | 118,96 | 117,23 | 117,87 | -0,30% | 636.389,00 |
| 04.09.2024 | 116,53 | 118,31 | 116,53 | 118,23 | 1,12% | 463.198,00 |
| 03.09.2024 | 115,94 | 117,17 | 115,46 | 116,92 | 0,99% | 310.397,00 |
| 30.08.2024 | 115,54 | 115,83 | 114,76 | 115,77 | 0,12% | 353.118,00 |
| 29.08.2024 | 116,33 | 117,17 | 114,82 | 115,63 | -0,34% | 357.078,00 |
| 28.08.2024 | 115,01 | 116,07 | 114,72 | 116,03 | 0,72% | 403.969,00 |
| 27.08.2024 | 114,95 | 115,61 | 114,56 | 115,20 | 0,16% | 361.344,00 |
| 26.08.2024 | 117,00 | 117,24 | 114,83 | 115,02 | -1,38% | 428.735,00 |
| 23.08.2024 | 115,30 | 116,82 | 114,98 | 116,63 | 1,29% | 326.083,00 |
| 22.08.2024 | 114,65 | 115,22 | 114,02 | 115,15 | 0,44% | 269.870,00 |
| 21.08.2024 | 114,95 | 115,32 | 113,84 | 114,65 | 0,00% | 335.359,00 |
| 20.08.2024 | 114,91 | 115,38 | 114,53 | 114,65 | -0,35% | 513.388,00 |
| 19.08.2024 | 114,00 | 115,13 | 113,92 | 115,05 | 1,05% | 439.293,00 |
| 16.08.2024 | 113,60 | 114,14 | 113,18 | 113,85 | 0,18% | 308.336,00 |
| 15.08.2024 | 114,78 | 114,78 | 113,39 | 113,65 | -0,51% | 339.439,00 |
| 14.08.2024 | 113,87 | 115,32 | 113,78 | 114,23 | 1,28% | 418.249,00 |
| 13.08.2024 | 112,31 | 113,38 | 111,79 | 112,79 | 0,56% | 369.408,00 |
| 12.08.2024 | 111,43 | 112,77 | 110,77 | 112,16 | 0,26% | 358.980,00 |
| 09.08.2024 | 112,26 | 112,59 | 111,16 | 111,87 | -0,74% | 409.800,00 |
| 08.08.2024 | 110,84 | 113,01 | 110,84 | 112,70 | 1,34% | 443.076,00 |
| 07.08.2024 | 112,31 | 113,15 | 111,02 | 111,21 | -0,50% | 780.121,00 |
| 06.08.2024 | 111,94 | 113,33 | 111,54 | 111,77 | 0,57% | 541.034,00 |
| 05.08.2024 | 112,50 | 113,39 | 110,42 | 111,14 | -2,26% | 551.267,00 |