147,160$
0,14%
Echtzeit-Aktienkurs Clorox Company
Bid:
Ask:
Aktienkurse zur Clorox Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 146,50 | 147,61 | 145,51 | 147,16 | 0,14% | 1.035.126,00 |
| 13.03.2025 | 147,55 | 148,41 | 146,19 | 146,95 | -0,37% | 1.395.198,00 |
| 12.03.2025 | 146,79 | 147,99 | 145,10 | 147,50 | -0,63% | 1.771.764,00 |
| 11.03.2025 | 147,63 | 150,06 | 146,44 | 148,43 | 0,25% | 2.053.597,00 |
| 10.03.2025 | 152,44 | 153,90 | 147,76 | 148,06 | -1,97% | 2.134.406,00 |
| 07.03.2025 | 147,90 | 152,73 | 147,90 | 151,03 | 1,79% | 3.211.084,00 |
| 06.03.2025 | 149,00 | 150,33 | 146,70 | 148,37 | -0,93% | 1.895.999,00 |
| 05.03.2025 | 151,10 | 152,41 | 149,46 | 149,76 | -0,67% | 1.935.175,00 |
| 04.03.2025 | 156,35 | 158,91 | 150,63 | 150,77 | -3,28% | 2.162.868,00 |
| 03.03.2025 | 155,05 | 157,87 | 154,38 | 155,89 | -0,32% | 1.598.447,00 |
| 28.02.2025 | 156,18 | 157,00 | 153,68 | 156,39 | 1,30% | 1.439.790,00 |
| 27.02.2025 | 152,49 | 155,10 | 151,29 | 154,38 | 0,70% | 1.745.777,00 |
| 26.02.2025 | 156,79 | 157,98 | 151,98 | 153,30 | -2,37% | 1.375.571,00 |
| 25.02.2025 | 155,55 | 159,04 | 155,50 | 157,02 | 1,52% | 1.279.514,00 |
| 24.02.2025 | 156,14 | 156,85 | 153,73 | 154,67 | -1,64% | 1.510.742,00 |
| 21.02.2025 | 153,51 | 157,80 | 153,14 | 157,25 | 2,73% | 2.356.919,00 |
| 20.02.2025 | 150,18 | 153,73 | 149,84 | 153,07 | 1,31% | 1.381.778,00 |
| 19.02.2025 | 148,76 | 151,12 | 148,63 | 151,09 | 1,87% | 982.311,00 |
| 18.02.2025 | 147,92 | 148,62 | 146,90 | 148,32 | 0,27% | 1.157.206,00 |
| 14.02.2025 | 150,03 | 150,96 | 147,75 | 147,92 | -1,89% | 1.318.094,00 |
| 13.02.2025 | 148,72 | 150,84 | 148,47 | 150,77 | 1,43% | 1.055.720,00 |
| 12.02.2025 | 147,56 | 149,43 | 146,84 | 148,65 | 0,20% | 835.982,00 |
| 11.02.2025 | 147,35 | 148,53 | 145,66 | 148,36 | 0,83% | 1.108.535,00 |
| 10.02.2025 | 147,76 | 148,36 | 145,79 | 147,14 | -0,86% | 1.443.139,00 |
| 07.02.2025 | 147,99 | 148,53 | 146,93 | 148,42 | 0,56% | 1.064.417,00 |
| 06.02.2025 | 146,96 | 148,67 | 145,66 | 147,60 | 1,13% | 1.614.607,00 |
| 05.02.2025 | 149,16 | 149,44 | 145,19 | 145,95 | -1,52% | 2.724.719,00 |
| 04.02.2025 | 153,90 | 155,97 | 148,13 | 148,21 | -7,24% | 4.658.894,00 |
| 03.02.2025 | 158,46 | 161,45 | 158,28 | 159,78 | 0,69% | 2.423.778,00 |
| 31.01.2025 | 159,35 | 160,19 | 158,05 | 158,68 | -1,10% | 1.765.093,00 |
| 30.01.2025 | 159,31 | 161,10 | 157,89 | 160,45 | 1,67% | 1.141.898,00 |
| 29.01.2025 | 157,99 | 158,72 | 156,38 | 157,81 | -1,06% | 1.025.202,00 |
| 28.01.2025 | 161,51 | 162,30 | 159,08 | 159,50 | -1,85% | 1.246.122,00 |
| 27.01.2025 | 162,10 | 164,22 | 161,79 | 162,51 | 2,03% | 1.234.620,00 |
| 24.01.2025 | 160,82 | 161,31 | 158,88 | 159,27 | -0,96% | 946.067,00 |
| 23.01.2025 | 158,75 | 161,17 | 158,21 | 160,82 | 1,32% | 955.295,00 |
| 22.01.2025 | 161,00 | 161,87 | 158,70 | 158,73 | -0,79% | 916.747,00 |
| 21.01.2025 | 160,96 | 162,10 | 159,32 | 159,99 | -0,18% | 1.143.047,00 |
| 17.01.2025 | 160,11 | 161,45 | 159,92 | 160,28 | -0,12% | 937.722,00 |
| 16.01.2025 | 157,90 | 160,83 | 157,83 | 160,47 | 1,37% | 852.624,00 |
| 15.01.2025 | 159,65 | 160,00 | 157,33 | 158,30 | -0,46% | 595.999,00 |
| 14.01.2025 | 158,02 | 159,39 | 157,67 | 159,03 | 0,99% | 730.436,00 |
| 13.01.2025 | 158,26 | 158,37 | 156,28 | 157,47 | -0,06% | 1.050.259,00 |
| 10.01.2025 | 158,99 | 159,59 | 157,12 | 157,57 | -1,90% | 856.512,00 |
| 08.01.2025 | 159,70 | 161,09 | 159,01 | 160,63 | 0,58% | 1.051.293,00 |
| 07.01.2025 | 158,50 | 160,14 | 158,15 | 159,70 | 1,34% | 1.229.596,00 |
| 06.01.2025 | 161,19 | 161,72 | 156,75 | 157,59 | -3,25% | 1.734.184,00 |
| 03.01.2025 | 162,43 | 163,12 | 160,44 | 162,89 | 0,66% | 669.378,00 |
| 02.01.2025 | 162,39 | 163,11 | 161,50 | 161,83 | -0,36% | 713.722,00 |
| 31.12.2024 | 161,55 | 162,63 | 161,37 | 162,41 | 0,61% | 815.008,00 |
| 30.12.2024 | 162,50 | 162,55 | 160,35 | 161,42 | -0,97% | 625.213,00 |
| 27.12.2024 | 163,13 | 164,41 | 162,22 | 163,00 | -0,59% | 595.313,00 |
| 26.12.2024 | 163,00 | 164,38 | 162,96 | 163,97 | 0,33% | 592.487,00 |
| 24.12.2024 | 163,00 | 163,54 | 162,14 | 163,43 | 0,21% | 399.431,00 |
| 23.12.2024 | 163,65 | 164,02 | 160,88 | 163,09 | -0,82% | 727.227,00 |
| 20.12.2024 | 164,10 | 165,00 | 162,92 | 164,44 | 0,19% | 3.896.235,00 |
| 19.12.2024 | 160,93 | 164,97 | 160,36 | 164,13 | 1,49% | 1.364.375,00 |
| 18.12.2024 | 162,73 | 163,16 | 160,56 | 161,72 | -0,98% | 1.255.766,00 |
| 17.12.2024 | 163,59 | 165,12 | 163,02 | 163,32 | -0,66% | 1.095.075,00 |
| 16.12.2024 | 164,90 | 166,35 | 164,09 | 164,41 | -0,30% | 1.287.510,00 |
| 13.12.2024 | 164,87 | 165,95 | 163,88 | 164,90 | 0,15% | 750.399,00 |
| 12.12.2024 | 165,35 | 165,99 | 163,94 | 164,65 | -0,01% | 998.807,00 |
| 11.12.2024 | 168,02 | 169,15 | 164,35 | 164,66 | -1,79% | 1.170.945,00 |
| 10.12.2024 | 166,80 | 169,61 | 166,09 | 167,66 | 0,16% | 976.565,00 |
| 09.12.2024 | 166,49 | 168,47 | 165,88 | 167,40 | 0,26% | 1.157.364,00 |
| 06.12.2024 | 169,20 | 171,37 | 166,83 | 166,97 | -1,63% | 1.197.942,00 |
| 05.12.2024 | 167,59 | 170,18 | 167,59 | 169,74 | 1,32% | 929.635,00 |
| 04.12.2024 | 166,20 | 167,56 | 165,13 | 167,53 | 0,24% | 827.039,00 |
| 03.12.2024 | 167,12 | 168,38 | 165,15 | 167,13 | 0,35% | 1.035.020,00 |
| 02.12.2024 | 166,78 | 167,17 | 164,84 | 166,54 | -0,38% | 866.778,00 |
| 29.11.2024 | 166,64 | 167,48 | 166,02 | 167,17 | 0,01% | 465.385,00 |
| 27.11.2024 | 168,14 | 168,50 | 166,52 | 167,15 | -0,12% | 1.131.122,00 |
| 26.11.2024 | 166,43 | 167,88 | 165,65 | 167,35 | 0,62% | 944.668,00 |
| 25.11.2024 | 170,01 | 171,11 | 165,71 | 166,32 | -1,76% | 1.696.806,00 |
| 22.11.2024 | 169,87 | 171,35 | 169,02 | 169,30 | 0,74% | 960.559,00 |
| 20.11.2024 | 167,65 | 168,37 | 166,72 | 168,05 | -0,05% | 1.131.294,00 |
| 19.11.2024 | 168,42 | 169,11 | 167,27 | 168,14 | -0,57% | 1.074.594,00 |
| 18.11.2024 | 167,05 | 169,21 | 167,05 | 169,10 | 0,87% | 1.363.854,00 |
| 15.11.2024 | 166,34 | 168,59 | 165,74 | 167,64 | 1,14% | 1.361.076,00 |
| 14.11.2024 | 165,75 | 166,11 | 164,80 | 165,75 | 0,24% | 774.766,00 |
| 13.11.2024 | 164,81 | 166,02 | 164,54 | 165,36 | 0,35% | 878.374,00 |
| 12.11.2024 | 165,96 | 166,20 | 163,58 | 164,79 | -0,16% | 1.085.035,00 |
| 11.11.2024 | 165,14 | 167,58 | 164,74 | 165,05 | -0,07% | 863.337,00 |
| 08.11.2024 | 163,11 | 165,92 | 162,96 | 165,16 | 1,47% | 1.260.775,00 |
| 07.11.2024 | 162,88 | 164,03 | 161,74 | 162,77 | 0,04% | 981.844,00 |
| 06.11.2024 | 165,13 | 166,62 | 162,50 | 162,70 | 0,17% | 1.731.057,00 |
| 05.11.2024 | 161,26 | 162,83 | 160,63 | 162,42 | -0,04% | 1.134.838,00 |
| 04.11.2024 | 163,34 | 164,03 | 162,03 | 162,48 | -0,39% | 1.204.285,00 |
| 01.11.2024 | 159,14 | 163,46 | 158,76 | 163,11 | 2,88% | 2.012.859,00 |
| 31.10.2024 | 161,83 | 163,82 | 158,31 | 158,55 | 1,30% | 3.606.513,00 |
| 30.10.2024 | 156,42 | 157,67 | 155,28 | 156,51 | -0,20% | 1.939.598,00 |
| 29.10.2024 | 156,62 | 157,92 | 156,22 | 156,83 | -0,56% | 1.332.713,00 |
| 28.10.2024 | 157,89 | 158,92 | 157,02 | 157,72 | 0,66% | 1.062.630,00 |
| 25.10.2024 | 158,82 | 158,82 | 156,50 | 156,69 | -1,44% | 1.040.102,00 |
| 24.10.2024 | 159,02 | 159,30 | 158,24 | 158,98 | -0,03% | 953.198,00 |
| 23.10.2024 | 157,18 | 159,33 | 157,10 | 159,02 | -0,09% | 940.769,00 |
| 22.10.2024 | 159,16 | 159,98 | 158,03 | 159,17 | -0,76% | 869.653,00 |
| 21.10.2024 | 161,96 | 162,18 | 160,06 | 160,39 | -0,97% | 790.452,00 |
| 18.10.2024 | 162,18 | 162,44 | 160,70 | 161,96 | -0,40% | 682.458,00 |
| 17.10.2024 | 163,42 | 163,86 | 162,22 | 162,61 | -0,50% | 664.082,00 |