19,410$
1,04%
Echtzeit-Aktienkurs Helen of Troy Ltd.
Bid:
Ask:
Aktienkurse zur Helen of Troy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 19,20 | 19,60 | 19,02 | 19,41 | 1,04% | 626.593,00 |
| 06.11.2025 | 20,32 | 20,43 | 19,11 | 19,21 | -5,09% | 875.859,00 |
| 05.11.2025 | 19,19 | 20,28 | 18,95 | 20,24 | 4,33% | 740.078,00 |
| 04.11.2025 | 19,13 | 19,50 | 18,70 | 19,40 | 1,20% | 779.698,00 |
| 03.11.2025 | 18,36 | 19,47 | 18,13 | 19,17 | 2,90% | 1.142.878,00 |
| 31.10.2025 | 18,90 | 19,07 | 18,33 | 18,63 | -2,51% | 1.135.784,00 |
| 30.10.2025 | 20,00 | 20,43 | 19,07 | 19,11 | -4,69% | 794.010,00 |
| 29.10.2025 | 20,17 | 21,09 | 19,72 | 20,05 | -0,50% | 968.889,00 |
| 28.10.2025 | 19,77 | 21,12 | 19,68 | 20,15 | 0,55% | 879.684,00 |
| 27.10.2025 | 20,48 | 20,59 | 19,87 | 20,04 | -1,81% | 581.402,00 |
| 24.10.2025 | 19,65 | 20,58 | 19,40 | 20,41 | 4,40% | 753.946,00 |
| 23.10.2025 | 19,32 | 19,75 | 19,18 | 19,55 | 0,15% | 627.704,00 |
| 22.10.2025 | 19,18 | 19,97 | 19,15 | 19,52 | 0,83% | 764.747,00 |
| 21.10.2025 | 19,18 | 19,89 | 19,15 | 19,36 | 1,20% | 1.029.428,00 |
| 20.10.2025 | 18,97 | 19,31 | 18,90 | 19,13 | 0,90% | 638.685,00 |
| 17.10.2025 | 19,49 | 19,90 | 18,94 | 18,96 | -4,58% | 936.904,00 |
| 16.10.2025 | 19,76 | 20,03 | 19,35 | 19,87 | 0,71% | 1.057.306,00 |
| 15.10.2025 | 20,80 | 20,81 | 19,48 | 19,73 | -4,87% | 1.155.248,00 |
| 14.10.2025 | 19,10 | 20,96 | 19,05 | 20,74 | 6,30% | 1.197.458,00 |
| 13.10.2025 | 20,65 | 20,68 | 19,47 | 19,51 | -5,29% | 2.070.061,00 |
| 10.10.2025 | 20,64 | 21,44 | 20,22 | 20,60 | -0,53% | 1.805.376,00 |
| 09.10.2025 | 22,81 | 23,72 | 20,40 | 20,71 | -24,99% | 4.711.603,00 |
| 08.10.2025 | 27,22 | 27,63 | 26,97 | 27,61 | 2,22% | 834.958,00 |
| 07.10.2025 | 26,16 | 27,23 | 26,16 | 27,01 | 2,62% | 1.106.868,00 |
| 06.10.2025 | 26,41 | 26,61 | 25,86 | 26,32 | 3,38% | 680.899,00 |
| 02.10.2025 | 25,56 | 26,25 | 25,10 | 25,46 | -1,85% | 589.014,00 |
| 01.10.2025 | 25,37 | 26,19 | 25,11 | 25,94 | 2,94% | 520.519,00 |
| 30.09.2025 | 25,70 | 25,75 | 24,54 | 25,20 | -2,06% | 585.067,00 |
| 29.09.2025 | 25,50 | 26,36 | 24,79 | 25,73 | 1,14% | 1.049.243,00 |
| 26.09.2025 | 23,79 | 25,58 | 23,70 | 25,44 | 6,89% | 823.110,00 |
| 25.09.2025 | 22,71 | 23,83 | 22,59 | 23,80 | 3,88% | 612.514,00 |
| 24.09.2025 | 22,23 | 23,18 | 22,23 | 22,91 | 2,37% | 781.229,00 |
| 23.09.2025 | 22,43 | 22,75 | 22,18 | 22,38 | 0,45% | 922.985,00 |
| 22.09.2025 | 22,32 | 23,03 | 22,12 | 22,28 | -1,55% | 816.699,00 |
| 19.09.2025 | 23,29 | 23,58 | 22,11 | 22,63 | -2,54% | 1.381.378,00 |
| 18.09.2025 | 23,15 | 23,55 | 22,90 | 23,22 | 1,35% | 536.221,00 |
| 17.09.2025 | 23,37 | 24,35 | 22,79 | 22,91 | -2,18% | 694.289,00 |
| 16.09.2025 | 23,88 | 24,02 | 23,26 | 23,42 | -1,43% | 491.025,00 |
| 15.09.2025 | 24,62 | 24,62 | 23,57 | 23,76 | -1,49% | 683.721,00 |
| 12.09.2025 | 24,70 | 24,74 | 23,92 | 24,12 | -2,35% | 509.601,00 |
| 11.09.2025 | 24,21 | 24,86 | 23,91 | 24,70 | 3,17% | 518.560,00 |
| 10.09.2025 | 23,70 | 24,23 | 23,10 | 23,94 | -0,04% | 780.541,00 |
| 09.09.2025 | 24,39 | 24,51 | 23,74 | 23,95 | -2,44% | 566.154,00 |
| 08.09.2025 | 25,69 | 25,69 | 24,42 | 24,55 | -3,99% | 685.063,00 |
| 05.09.2025 | 25,81 | 26,78 | 25,29 | 25,57 | -0,39% | 680.374,00 |
| 04.09.2025 | 25,92 | 26,19 | 25,16 | 25,67 | -0,96% | 825.155,00 |
| 03.09.2025 | 24,61 | 26,48 | 24,60 | 25,92 | 4,85% | 886.205,00 |
| 02.09.2025 | 24,46 | 24,78 | 23,77 | 24,72 | 0,69% | 607.817,00 |
| 29.08.2025 | 24,36 | 24,81 | 24,13 | 24,55 | 0,99% | 381.951,00 |
| 28.08.2025 | 25,29 | 25,29 | 24,17 | 24,31 | -2,99% | 491.398,00 |
| 27.08.2025 | 24,38 | 25,09 | 24,02 | 25,06 | 3,00% | 510.977,00 |
| 26.08.2025 | 24,48 | 24,89 | 24,05 | 24,33 | -0,90% | 909.453,00 |
| 25.08.2025 | 24,07 | 24,71 | 23,53 | 24,55 | 1,82% | 789.754,00 |
| 22.08.2025 | 23,37 | 24,55 | 23,26 | 24,11 | 4,19% | 762.048,00 |
| 21.08.2025 | 23,89 | 23,89 | 23,10 | 23,14 | -5,09% | 880.398,00 |
| 20.08.2025 | 23,80 | 24,50 | 23,38 | 24,38 | 1,46% | 1.022.393,00 |
| 19.08.2025 | 23,52 | 24,05 | 23,28 | 24,03 | 3,89% | 824.726,00 |
| 18.08.2025 | 23,03 | 23,67 | 22,75 | 23,13 | 0,26% | 589.747,00 |
| 15.08.2025 | 23,91 | 24,18 | 23,04 | 23,07 | -2,12% | 624.738,00 |
| 14.08.2025 | 23,15 | 23,66 | 22,26 | 23,57 | -2,24% | 721.611,00 |
| 13.08.2025 | 23,34 | 24,29 | 23,14 | 24,11 | 4,01% | 666.891,00 |
| 12.08.2025 | 22,30 | 23,59 | 22,24 | 23,18 | 5,22% | 518.998,00 |
| 11.08.2025 | 21,84 | 22,25 | 21,11 | 22,03 | 1,01% | 680.142,00 |
| 08.08.2025 | 21,97 | 22,12 | 21,53 | 21,81 | -0,82% | 397.392,00 |
| 07.08.2025 | 22,57 | 22,75 | 21,56 | 21,99 | -1,04% | 506.790,00 |
| 06.08.2025 | 22,97 | 23,06 | 22,15 | 22,22 | -2,33% | 367.932,00 |
| 05.08.2025 | 22,57 | 22,85 | 22,18 | 22,75 | 1,65% | 443.348,00 |
| 04.08.2025 | 21,76 | 22,56 | 21,67 | 22,38 | 3,76% | 667.139,00 |
| 01.08.2025 | 21,79 | 21,98 | 20,93 | 21,57 | -1,91% | 727.280,00 |
| 31.07.2025 | 22,06 | 22,30 | 21,67 | 21,99 | -1,83% | 677.428,00 |
| 30.07.2025 | 22,79 | 23,29 | 22,03 | 22,40 | -1,54% | 613.648,00 |
| 29.07.2025 | 23,50 | 24,05 | 22,58 | 22,75 | -3,11% | 551.859,00 |
| 28.07.2025 | 24,31 | 24,31 | 23,36 | 23,48 | -2,61% | 537.823,00 |
| 25.07.2025 | 23,77 | 24,17 | 23,13 | 24,11 | 2,38% | 563.721,00 |
| 24.07.2025 | 24,11 | 24,41 | 23,46 | 23,55 | -3,64% | 695.794,00 |
| 23.07.2025 | 24,00 | 24,94 | 23,30 | 24,44 | 3,25% | 903.902,00 |
| 22.07.2025 | 22,01 | 23,70 | 21,88 | 23,67 | 9,13% | 1.808.316,00 |
| 21.07.2025 | 22,20 | 22,25 | 21,24 | 21,69 | -1,14% | 1.101.793,00 |
| 18.07.2025 | 22,85 | 23,10 | 21,72 | 21,94 | -3,35% | 1.256.255,00 |
| 17.07.2025 | 22,46 | 23,25 | 22,32 | 22,70 | 1,38% | 1.431.832,00 |
| 16.07.2025 | 21,49 | 23,01 | 21,33 | 22,39 | 11,67% | 2.467.635,00 |
| 15.07.2025 | 21,83 | 21,83 | 20,02 | 20,05 | -7,65% | 2.197.972,00 |
| 14.07.2025 | 22,57 | 22,61 | 21,07 | 21,71 | -3,73% | 1.991.547,00 |
| 11.07.2025 | 23,74 | 24,59 | 22,11 | 22,55 | -5,88% | 2.429.500,00 |
| 10.07.2025 | 21,75 | 24,61 | 21,20 | 23,96 | -22,71% | 5.247.083,00 |
| 09.07.2025 | 31,71 | 31,71 | 30,56 | 31,00 | -0,93% | 849.761,00 |
| 08.07.2025 | 30,22 | 31,98 | 29,78 | 31,29 | 3,95% | 816.914,00 |
| 07.07.2025 | 31,92 | 32,53 | 29,94 | 30,10 | -7,84% | 809.937,00 |
| 03.07.2025 | 33,54 | 33,73 | 32,26 | 32,66 | -1,77% | 391.752,00 |
| 02.07.2025 | 31,22 | 33,60 | 30,65 | 33,25 | 7,02% | 926.015,00 |
| 01.07.2025 | 28,24 | 32,16 | 28,23 | 31,07 | 9,52% | 904.014,00 |
| 30.06.2025 | 28,34 | 28,68 | 27,70 | 28,37 | 0,11% | 634.216,00 |
| 27.06.2025 | 28,04 | 28,45 | 27,55 | 28,34 | 2,24% | 557.873,00 |
| 26.06.2025 | 27,79 | 28,25 | 27,08 | 27,72 | 0,43% | 590.079,00 |
| 25.06.2025 | 27,82 | 28,32 | 27,32 | 27,60 | -1,64% | 533.715,00 |
| 24.06.2025 | 27,93 | 28,35 | 27,45 | 28,06 | 2,22% | 459.628,00 |
| 23.06.2025 | 26,35 | 27,48 | 25,90 | 27,45 | 2,77% | 429.467,00 |
| 20.06.2025 | 26,37 | 26,79 | 25,98 | 26,71 | 2,81% | 848.153,00 |
| 18.06.2025 | 26,37 | 26,78 | 25,93 | 25,98 | -1,55% | 357.016,00 |
| 17.06.2025 | 27,54 | 27,73 | 26,27 | 26,39 | -5,45% | 382.856,00 |