24,505$
-0,16%
Echtzeit-Aktienkurs Edgewell Personal Care Co.
Bid:
Ask:
Aktienkurse zur Edgewell Personal Care Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 24,99 | 25,09 | 24,40 | 24,62 | -0,81% | 313.427,00 |
| 02.07.2025 | 24,52 | 24,95 | 24,20 | 24,82 | 1,39% | 622.488,00 |
| 01.07.2025 | 23,24 | 25,12 | 23,24 | 24,48 | 4,57% | 800.366,00 |
| 30.06.2025 | 23,25 | 23,55 | 23,10 | 23,41 | 0,69% | 696.243,00 |
| 27.06.2025 | 23,71 | 23,78 | 23,05 | 23,25 | -1,40% | 938.713,00 |
| 26.06.2025 | 23,75 | 23,81 | 23,47 | 23,58 | -0,51% | 568.729,00 |
| 25.06.2025 | 23,69 | 23,90 | 23,40 | 23,70 | -0,34% | 726.077,00 |
| 24.06.2025 | 24,36 | 24,43 | 23,65 | 23,78 | -1,20% | 715.013,00 |
| 23.06.2025 | 23,24 | 24,15 | 23,05 | 24,07 | 3,62% | 817.744,00 |
| 20.06.2025 | 23,00 | 23,34 | 22,61 | 23,23 | 1,00% | 1.602.998,00 |
| 18.06.2025 | 22,79 | 23,45 | 22,63 | 23,00 | 0,92% | 1.115.151,00 |
| 17.06.2025 | 23,30 | 23,30 | 22,63 | 22,79 | -2,27% | 828.612,00 |
| 16.06.2025 | 23,40 | 23,57 | 23,13 | 23,32 | 0,69% | 987.935,00 |
| 13.06.2025 | 24,52 | 24,80 | 23,12 | 23,16 | -6,76% | 649.420,00 |
| 12.06.2025 | 25,21 | 25,28 | 24,71 | 24,84 | -2,01% | 688.905,00 |
| 11.06.2025 | 26,34 | 26,43 | 25,24 | 25,35 | -3,10% | 815.751,00 |
| 10.06.2025 | 26,84 | 26,95 | 26,12 | 26,16 | -1,88% | 735.130,00 |
| 09.06.2025 | 27,22 | 27,47 | 26,62 | 26,66 | -1,48% | 688.294,00 |
| 06.06.2025 | 27,05 | 27,15 | 26,84 | 27,06 | 1,16% | 538.194,00 |
| 05.06.2025 | 26,91 | 27,01 | 26,47 | 26,75 | -0,78% | 571.075,00 |
| 04.06.2025 | 26,77 | 27,30 | 26,56 | 26,96 | 1,66% | 614.512,00 |
| 03.06.2025 | 25,82 | 26,61 | 25,36 | 26,52 | 2,63% | 668.625,00 |
| 02.06.2025 | 27,36 | 27,48 | 25,80 | 25,84 | -6,44% | 682.306,00 |
| 30.05.2025 | 27,44 | 27,93 | 27,43 | 27,62 | -0,25% | 509.043,00 |
| 29.05.2025 | 27,81 | 28,07 | 27,56 | 27,69 | -0,14% | 502.321,00 |
| 28.05.2025 | 28,28 | 28,28 | 27,60 | 27,73 | -1,18% | 627.845,00 |
| 27.05.2025 | 27,47 | 28,24 | 27,43 | 28,06 | 2,41% | 737.637,00 |
| 23.05.2025 | 26,86 | 27,55 | 26,67 | 27,40 | 1,07% | 469.703,00 |
| 22.05.2025 | 27,18 | 27,28 | 26,98 | 27,11 | -0,99% | 544.524,00 |
| 21.05.2025 | 28,16 | 28,16 | 27,38 | 27,38 | -3,49% | 411.998,00 |
| 20.05.2025 | 28,24 | 28,57 | 28,24 | 28,37 | -0,39% | 587.479,00 |
| 19.05.2025 | 28,39 | 28,50 | 28,23 | 28,48 | -0,35% | 431.847,00 |
| 16.05.2025 | 28,41 | 28,72 | 28,28 | 28,58 | 0,92% | 511.730,00 |
| 15.05.2025 | 27,69 | 28,41 | 27,69 | 28,32 | 1,14% | 637.010,00 |
| 14.05.2025 | 28,30 | 28,34 | 27,87 | 28,00 | -1,55% | 758.939,00 |
| 13.05.2025 | 28,79 | 28,92 | 28,34 | 28,44 | -1,01% | 886.889,00 |
| 12.05.2025 | 27,35 | 28,82 | 27,18 | 28,73 | 6,21% | 707.222,00 |
| 09.05.2025 | 27,25 | 27,53 | 26,97 | 27,05 | -0,55% | 764.377,00 |
| 08.05.2025 | 26,78 | 27,29 | 25,54 | 27,20 | 0,70% | 1.494.198,00 |
| 07.05.2025 | 26,75 | 27,84 | 24,35 | 27,01 | -10,03% | 1.888.697,00 |
| 06.05.2025 | 30,26 | 30,53 | 29,80 | 30,02 | -2,02% | 611.978,00 |
| 05.05.2025 | 30,37 | 30,79 | 30,24 | 30,64 | 0,23% | 464.642,00 |
| 02.05.2025 | 30,48 | 30,85 | 30,28 | 30,57 | 1,19% | 410.705,00 |
| 01.05.2025 | 30,44 | 30,62 | 29,97 | 30,21 | -1,11% | 351.386,00 |
| 30.04.2025 | 30,84 | 30,84 | 30,25 | 30,55 | -1,00% | 419.085,00 |
| 29.04.2025 | 30,81 | 31,01 | 30,55 | 30,86 | -0,16% | 352.864,00 |
| 28.04.2025 | 30,81 | 31,04 | 30,50 | 30,91 | 0,29% | 337.859,00 |
| 25.04.2025 | 30,69 | 30,82 | 30,15 | 30,82 | 0,62% | 254.530,00 |
| 24.04.2025 | 29,84 | 30,73 | 29,83 | 30,63 | 1,19% | 331.441,00 |
| 23.04.2025 | 30,58 | 30,94 | 29,98 | 30,27 | -0,49% | 439.226,00 |
| 22.04.2025 | 30,43 | 30,70 | 29,99 | 30,42 | 1,37% | 394.959,00 |
| 21.04.2025 | 29,88 | 30,12 | 29,73 | 30,01 | -0,10% | 438.632,00 |
| 17.04.2025 | 29,24 | 30,26 | 29,24 | 30,04 | 2,81% | 368.953,00 |
| 16.04.2025 | 29,63 | 29,88 | 29,04 | 29,22 | -0,92% | 357.621,00 |
| 15.04.2025 | 29,94 | 30,17 | 29,47 | 29,49 | -1,86% | 360.150,00 |
| 14.04.2025 | 29,83 | 30,33 | 29,70 | 30,05 | 0,81% | 370.647,00 |
| 11.04.2025 | 29,03 | 29,83 | 28,51 | 29,81 | 1,43% | 348.920,00 |
| 10.04.2025 | 29,15 | 29,54 | 28,67 | 29,39 | -0,58% | 470.684,00 |
| 09.04.2025 | 27,23 | 29,88 | 27,23 | 29,56 | 7,73% | 737.003,00 |
| 08.04.2025 | 28,52 | 28,71 | 27,08 | 27,44 | -1,96% | 542.619,00 |
| 07.04.2025 | 28,99 | 29,62 | 27,65 | 27,99 | -5,66% | 921.923,00 |
| 04.04.2025 | 29,66 | 30,31 | 29,40 | 29,67 | -2,43% | 689.571,00 |
| 03.04.2025 | 31,51 | 31,65 | 30,38 | 30,41 | -4,07% | 505.448,00 |
| 02.04.2025 | 31,12 | 31,72 | 30,82 | 31,70 | 1,57% | 386.730,00 |
| 01.04.2025 | 31,34 | 31,48 | 30,89 | 31,21 | 0,00% | 458.134,00 |
| 31.03.2025 | 30,48 | 31,36 | 30,48 | 31,21 | 1,83% | 542.477,00 |
| 28.03.2025 | 30,94 | 30,96 | 30,42 | 30,65 | -0,74% | 366.848,00 |
| 27.03.2025 | 30,06 | 30,88 | 29,94 | 30,88 | 3,83% | 510.514,00 |
| 26.03.2025 | 29,36 | 29,82 | 29,26 | 29,74 | 1,40% | 478.544,00 |
| 25.03.2025 | 29,83 | 29,92 | 29,16 | 29,33 | -1,05% | 431.679,00 |
| 24.03.2025 | 29,57 | 29,84 | 29,47 | 29,64 | 0,78% | 445.385,00 |
| 21.03.2025 | 29,41 | 29,69 | 29,16 | 29,41 | -0,61% | 1.101.441,00 |
| 20.03.2025 | 29,79 | 30,24 | 29,59 | 29,59 | -1,40% | 447.510,00 |
| 19.03.2025 | 30,12 | 30,33 | 29,67 | 30,01 | -0,53% | 405.095,00 |
| 18.03.2025 | 30,07 | 30,28 | 29,69 | 30,17 | -0,17% | 570.129,00 |
| 17.03.2025 | 30,42 | 30,89 | 29,87 | 30,22 | -0,43% | 573.039,00 |
| 14.03.2025 | 30,29 | 30,43 | 29,93 | 30,35 | 0,53% | 316.481,00 |
| 13.03.2025 | 30,72 | 31,03 | 29,89 | 30,19 | -1,98% | 456.524,00 |
| 12.03.2025 | 31,39 | 31,56 | 30,76 | 30,80 | -2,93% | 598.662,00 |
| 11.03.2025 | 32,20 | 32,20 | 31,32 | 31,73 | -1,31% | 607.378,00 |
| 10.03.2025 | 31,78 | 32,96 | 31,78 | 32,15 | 0,59% | 643.628,00 |
| 07.03.2025 | 31,37 | 32,28 | 31,26 | 31,96 | 1,78% | 580.008,00 |
| 06.03.2025 | 31,03 | 31,77 | 30,94 | 31,40 | 1,39% | 858.062,00 |
| 05.03.2025 | 30,75 | 31,58 | 30,75 | 30,97 | 1,11% | 482.826,00 |
| 04.03.2025 | 31,12 | 31,62 | 30,59 | 30,63 | -1,23% | 699.064,00 |
| 03.03.2025 | 31,43 | 31,69 | 30,78 | 31,01 | -1,46% | 679.747,00 |
| 28.02.2025 | 31,36 | 31,56 | 31,16 | 31,47 | 1,19% | 801.959,00 |
| 27.02.2025 | 31,11 | 31,55 | 30,86 | 31,10 | -0,96% | 583.698,00 |
| 26.02.2025 | 31,82 | 32,20 | 31,21 | 31,40 | -1,72% | 473.143,00 |
| 25.02.2025 | 32,28 | 32,49 | 31,45 | 31,95 | 3,47% | 793.058,00 |
| 24.02.2025 | 30,81 | 31,56 | 30,72 | 30,88 | 0,42% | 519.371,00 |
| 21.02.2025 | 30,76 | 31,05 | 30,39 | 30,75 | 1,08% | 609.734,00 |
| 20.02.2025 | 29,85 | 30,60 | 29,69 | 30,42 | 1,40% | 489.594,00 |
| 19.02.2025 | 29,81 | 30,36 | 29,79 | 30,00 | 0,20% | 575.758,00 |
| 18.02.2025 | 29,65 | 30,22 | 29,52 | 29,94 | 0,53% | 688.478,00 |
| 17.02.2025 | 29,75 | 29,83 | 29,75 | 29,78 | 0,00% | - |
| 14.02.2025 | 29,70 | 30,02 | 29,37 | 29,78 | 0,24% | 540.376,00 |
| 13.02.2025 | 29,18 | 29,77 | 28,95 | 29,71 | 2,41% | 549.871,00 |
| 12.02.2025 | 28,10 | 29,36 | 28,10 | 29,01 | 1,47% | 764.700,00 |
| 11.02.2025 | 28,59 | 29,45 | 27,99 | 28,59 | -0,03% | 965.928,00 |