104,718$
0,08%
Echtzeit-Aktienkurs Post Holdings Inc.
Bid:
Ask:
Aktienkurse zur Post Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 104,50 | 105,29 | 103,91 | 104,63 | 0,61% | 474.296,00 |
| 19.04.2024 | 102,92 | 104,54 | 102,92 | 104,00 | 1,05% | 691.266,00 |
| 18.04.2024 | 101,87 | 102,99 | 101,80 | 102,92 | 1,51% | 346.283,00 |
| 17.04.2024 | 102,72 | 103,27 | 100,99 | 101,39 | -0,71% | 427.933,00 |
| 16.04.2024 | 101,25 | 102,28 | 101,02 | 102,11 | 1,08% | 510.481,00 |
| 15.04.2024 | 100,44 | 101,18 | 100,15 | 101,02 | 1,07% | 378.931,00 |
| 12.04.2024 | 99,99 | 100,51 | 99,62 | 99,95 | -0,35% | 411.569,00 |
| 11.04.2024 | 101,64 | 101,99 | 100,10 | 100,30 | -1,03% | 343.207,00 |
| 10.04.2024 | 101,46 | 101,81 | 100,95 | 101,34 | -0,81% | 309.830,00 |
| 09.04.2024 | 101,94 | 102,21 | 101,43 | 102,17 | 0,19% | 271.156,00 |
| 08.04.2024 | 102,00 | 102,68 | 101,63 | 101,98 | -0,02% | 282.509,00 |
| 05.04.2024 | 101,30 | 102,50 | 101,03 | 102,00 | 0,49% | 447.158,00 |
| 04.04.2024 | 104,42 | 104,42 | 101,48 | 101,50 | -2,39% | 557.415,00 |
| 03.04.2024 | 104,61 | 105,02 | 103,71 | 103,99 | -0,70% | 406.174,00 |
| 02.04.2024 | 105,36 | 105,63 | 104,53 | 104,72 | -0,68% | 509.328,00 |
| 01.04.2024 | 105,83 | 106,53 | 105,12 | 105,44 | -0,79% | 503.300,00 |
| 28.03.2024 | 107,23 | 107,67 | 106,13 | 106,28 | -0,55% | 388.844,00 |
| 27.03.2024 | 106,00 | 107,02 | 106,00 | 106,87 | 1,10% | 284.158,00 |
| 26.03.2024 | 105,91 | 106,95 | 105,39 | 105,71 | -0,36% | 557.063,00 |
| 25.03.2024 | 105,75 | 106,12 | 105,13 | 106,09 | 0,46% | 391.541,00 |
| 22.03.2024 | 105,76 | 106,00 | 105,47 | 105,60 | -0,03% | 317.305,00 |
| 21.03.2024 | 105,10 | 106,59 | 105,09 | 105,63 | 0,49% | 588.510,00 |
| 20.03.2024 | 106,24 | 106,76 | 105,05 | 105,12 | -0,80% | 428.532,00 |
| 19.03.2024 | 104,77 | 106,09 | 104,55 | 105,97 | 1,51% | 484.589,00 |
| 18.03.2024 | 103,56 | 105,27 | 103,47 | 104,39 | 0,89% | 515.764,00 |
| 15.03.2024 | 103,21 | 104,21 | 102,59 | 103,47 | -0,33% | 563.749,00 |
| 14.03.2024 | 104,18 | 104,26 | 103,06 | 103,81 | -0,31% | 341.260,00 |
| 13.03.2024 | 104,48 | 104,93 | 104,04 | 104,13 | 0,28% | 325.497,00 |
| 12.03.2024 | 103,02 | 104,34 | 102,66 | 103,84 | 0,81% | 439.839,00 |
| 11.03.2024 | 102,77 | 103,65 | 102,77 | 103,01 | 0,05% | 312.350,00 |
| 08.03.2024 | 102,87 | 103,60 | 102,51 | 102,96 | 0,05% | 360.445,00 |
| 07.03.2024 | 104,32 | 104,40 | 102,77 | 102,91 | -1,05% | 320.278,00 |
| 06.03.2024 | 103,79 | 104,36 | 103,32 | 104,00 | 0,73% | 360.653,00 |
| 05.03.2024 | 104,10 | 104,10 | 102,95 | 103,25 | -0,49% | 349.720,00 |
| 04.03.2024 | 104,24 | 104,59 | 103,57 | 103,76 | -0,51% | 322.447,00 |
| 01.03.2024 | 104,25 | 104,46 | 103,17 | 104,29 | 0,12% | 820.214,00 |
| 29.02.2024 | 105,40 | 105,54 | 104,00 | 104,16 | -0,85% | 682.328,00 |
| 28.02.2024 | 103,17 | 105,12 | 102,97 | 105,05 | 1,76% | 545.409,00 |
| 27.02.2024 | 104,46 | 104,77 | 102,75 | 103,23 | -1,19% | 372.633,00 |
| 26.02.2024 | 105,80 | 106,11 | 104,43 | 104,47 | -1,33% | 335.728,00 |
| 23.02.2024 | 105,24 | 105,96 | 104,73 | 105,88 | 0,46% | 330.584,00 |
| 22.02.2024 | 104,72 | 105,62 | 104,15 | 105,40 | 0,16% | 401.074,00 |
| 21.02.2024 | 105,96 | 106,24 | 104,62 | 105,23 | -0,49% | 372.620,00 |
| 20.02.2024 | 105,44 | 107,00 | 105,39 | 105,75 | 0,34% | 526.578,00 |
| 16.02.2024 | 104,93 | 105,54 | 104,09 | 105,39 | -0,14% | 767.286,00 |
| 15.02.2024 | 104,17 | 105,81 | 104,17 | 105,54 | 1,70% | 487.657,00 |
| 14.02.2024 | 104,05 | 104,36 | 103,24 | 103,78 | -0,57% | 663.782,00 |
| 13.02.2024 | 104,13 | 105,00 | 103,83 | 104,38 | -0,14% | 565.562,00 |
| 12.02.2024 | 104,75 | 105,08 | 104,00 | 104,53 | -0,23% | 551.781,00 |
| 09.02.2024 | 106,50 | 106,75 | 104,58 | 104,77 | -1,60% | 723.722,00 |
| 08.02.2024 | 104,06 | 106,62 | 103,95 | 106,47 | 2,08% | 870.589,00 |
| 07.02.2024 | 104,76 | 104,76 | 103,57 | 104,30 | 0,04% | 593.243,00 |
| 06.02.2024 | 103,86 | 105,21 | 103,01 | 104,26 | 0,51% | 1.180.789,00 |
| 05.02.2024 | 100,94 | 104,20 | 99,74 | 103,73 | 2,69% | 1.586.350,00 |
| 02.02.2024 | 99,11 | 101,95 | 97,32 | 101,01 | 7,66% | 1.993.981,00 |
| 01.02.2024 | 93,01 | 94,16 | 92,54 | 93,82 | 1,02% | 1.116.368,00 |
| 31.01.2024 | 94,51 | 94,80 | 92,77 | 92,87 | -1,87% | 1.276.468,00 |
| 30.01.2024 | 93,20 | 94,92 | 93,20 | 94,64 | 1,55% | 1.187.937,00 |
| 29.01.2024 | 93,29 | 93,77 | 92,70 | 93,20 | 0,44% | 759.282,00 |
| 26.01.2024 | 92,80 | 93,66 | 92,71 | 92,79 | 0,26% | 875.881,00 |
| 25.01.2024 | 92,00 | 92,72 | 91,59 | 92,55 | 1,00% | 726.027,00 |
| 24.01.2024 | 92,61 | 92,94 | 91,46 | 91,63 | -1,03% | 748.878,00 |
| 23.01.2024 | 92,08 | 92,97 | 91,70 | 92,58 | 0,94% | 637.033,00 |
| 22.01.2024 | 92,00 | 92,69 | 91,28 | 91,72 | -0,48% | 694.837,00 |
| 19.01.2024 | 92,39 | 92,55 | 91,09 | 92,16 | -0,18% | 893.598,00 |
| 18.01.2024 | 92,41 | 92,74 | 91,77 | 92,33 | -0,52% | 837.253,00 |
| 17.01.2024 | 92,49 | 93,76 | 92,49 | 92,81 | -0,12% | 573.027,00 |
| 16.01.2024 | 93,20 | 93,74 | 92,36 | 92,92 | -0,29% | 688.198,00 |
| 12.01.2024 | 93,29 | 93,62 | 92,87 | 93,19 | 0,77% | 576.999,00 |
| 11.01.2024 | 92,28 | 92,85 | 91,62 | 92,48 | -0,13% | 636.253,00 |
| 10.01.2024 | 93,55 | 94,11 | 92,32 | 92,60 | -1,24% | 667.252,00 |
| 09.01.2024 | 92,67 | 93,92 | 92,35 | 93,76 | 1,19% | 773.164,00 |
| 08.01.2024 | 91,07 | 92,79 | 91,07 | 92,66 | 1,52% | 810.121,00 |
| 05.01.2024 | 90,86 | 92,35 | 90,44 | 91,27 | 0,44% | 950.955,00 |
| 04.01.2024 | 90,72 | 91,45 | 90,34 | 90,87 | 0,46% | 874.805,00 |
| 03.01.2024 | 91,71 | 92,10 | 90,21 | 90,45 | -1,24% | 796.080,00 |
| 02.01.2024 | 87,53 | 91,62 | 87,53 | 91,59 | 4,01% | 899.541,00 |
| 29.12.2023 | 87,81 | 88,45 | 87,69 | 88,06 | -0,14% | 544.527,00 |
| 28.12.2023 | 87,89 | 88,85 | 87,89 | 88,18 | -0,17% | 495.519,00 |
| 27.12.2023 | 88,70 | 88,71 | 88,04 | 88,33 | -0,44% | 408.923,00 |
| 26.12.2023 | 88,45 | 89,28 | 88,45 | 88,72 | -0,02% | 461.291,00 |
| 22.12.2023 | 88,66 | 89,53 | 88,51 | 88,74 | 0,61% | 596.932,00 |
| 21.12.2023 | 87,23 | 88,53 | 87,15 | 88,20 | 1,20% | 668.644,00 |
| 20.12.2023 | 87,83 | 88,57 | 86,67 | 87,15 | -1,57% | 607.936,00 |
| 19.12.2023 | 88,10 | 88,70 | 87,81 | 88,54 | 0,34% | 662.839,00 |
| 18.12.2023 | 87,51 | 88,47 | 86,60 | 88,24 | 1,27% | 653.307,00 |
| 15.12.2023 | 88,60 | 88,97 | 86,80 | 87,13 | -1,97% | 1.333.769,00 |
| 14.12.2023 | 90,47 | 90,75 | 88,73 | 88,88 | -1,45% | 799.181,00 |
| 13.12.2023 | 87,85 | 90,31 | 87,64 | 90,19 | 2,68% | 726.536,00 |
| 12.12.2023 | 87,21 | 88,10 | 86,98 | 87,84 | 0,51% | 856.976,00 |
| 11.12.2023 | 86,77 | 87,75 | 86,62 | 87,39 | 0,84% | 881.145,00 |
| 08.12.2023 | 88,00 | 88,10 | 86,46 | 86,66 | -1,59% | 538.519,00 |
| 07.12.2023 | 87,45 | 88,33 | 86,85 | 88,06 | 0,73% | 787.075,00 |
| 06.12.2023 | 87,14 | 87,74 | 86,97 | 87,42 | 0,01% | 780.225,00 |
| 05.12.2023 | 87,87 | 88,00 | 86,95 | 87,41 | 0,01% | 813.665,00 |
| 04.12.2023 | 85,17 | 87,65 | 85,17 | 87,40 | 2,19% | 1.201.232,00 |
| 01.12.2023 | 85,22 | 86,00 | 84,89 | 85,53 | 0,12% | 722.619,00 |
| 30.11.2023 | 84,23 | 85,59 | 83,73 | 85,43 | 1,18% | 1.268.929,00 |
| 29.11.2023 | 85,47 | 85,65 | 84,37 | 84,43 | -1,39% | 743.668,00 |
| 28.11.2023 | 87,03 | 87,15 | 85,34 | 85,62 | -1,78% | 898.825,00 |