66,700$
-1,45%
Echtzeit-Aktienkurs Helen of Troy Ltd.
Bid:
Ask:
Aktienkurse zur Helen of Troy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 67,58 | 67,65 | 65,63 | 66,70 | -1,45% | 582.937,00 |
| 16.10.2024 | 68,63 | 69,31 | 66,27 | 67,68 | -1,57% | 618.125,00 |
| 15.10.2024 | 68,04 | 70,25 | 68,04 | 68,76 | 0,38% | 454.257,00 |
| 14.10.2024 | 71,24 | 71,24 | 68,00 | 68,50 | -4,25% | 646.527,00 |
| 11.10.2024 | 72,29 | 72,91 | 71,18 | 71,54 | -1,17% | 802.126,00 |
| 10.10.2024 | 73,50 | 75,18 | 72,05 | 72,39 | -1,54% | 884.331,00 |
| 09.10.2024 | 73,66 | 77,95 | 71,85 | 73,52 | 17,88% | 3.461.361,00 |
| 08.10.2024 | 61,50 | 62,56 | 60,55 | 62,37 | 0,74% | 730.190,00 |
| 07.10.2024 | 62,36 | 63,39 | 61,32 | 61,91 | -1,39% | 494.522,00 |
| 04.10.2024 | 62,49 | 63,17 | 61,73 | 62,78 | 2,01% | 412.151,00 |
| 03.10.2024 | 60,43 | 61,79 | 59,51 | 61,54 | 1,22% | 381.419,00 |
| 02.10.2024 | 61,29 | 61,58 | 60,72 | 60,80 | -0,99% | 537.820,00 |
| 01.10.2024 | 61,62 | 62,31 | 60,32 | 61,41 | -0,71% | 381.863,00 |
| 30.09.2024 | 61,70 | 63,43 | 61,41 | 61,85 | 0,26% | 465.734,00 |
| 27.09.2024 | 60,65 | 62,92 | 60,64 | 61,69 | 3,70% | 476.043,00 |
| 26.09.2024 | 58,82 | 59,85 | 58,58 | 59,49 | 3,37% | 306.522,00 |
| 25.09.2024 | 59,62 | 59,90 | 56,88 | 57,55 | -3,92% | 643.829,00 |
| 24.09.2024 | 59,69 | 60,85 | 59,69 | 59,90 | 0,54% | 422.941,00 |
| 23.09.2024 | 60,10 | 60,92 | 59,17 | 59,58 | -0,07% | 718.442,00 |
| 20.09.2024 | 59,26 | 61,44 | 58,10 | 59,62 | -0,17% | 2.272.758,00 |
| 19.09.2024 | 60,62 | 60,62 | 59,05 | 59,72 | 0,84% | 682.076,00 |
| 18.09.2024 | 59,79 | 61,11 | 58,71 | 59,22 | -0,85% | 598.607,00 |
| 17.09.2024 | 59,83 | 60,67 | 59,26 | 59,73 | 0,95% | 491.933,00 |
| 16.09.2024 | 58,44 | 59,83 | 58,37 | 59,17 | 1,98% | 395.248,00 |
| 13.09.2024 | 56,05 | 58,18 | 56,05 | 58,02 | 4,37% | 355.668,00 |
| 12.09.2024 | 55,27 | 56,31 | 54,26 | 55,59 | 0,78% | 223.743,00 |
| 11.09.2024 | 54,13 | 55,19 | 53,05 | 55,16 | 1,30% | 475.346,00 |
| 10.09.2024 | 54,86 | 55,05 | 52,93 | 54,45 | -1,05% | 412.151,00 |
| 09.09.2024 | 54,91 | 58,08 | 53,49 | 55,03 | 0,36% | 1.166.146,00 |
| 06.09.2024 | 56,00 | 56,00 | 52,24 | 54,83 | 3,59% | 823.345,00 |
| 05.09.2024 | 54,19 | 54,42 | 52,57 | 52,93 | -1,53% | 280.677,00 |
| 04.09.2024 | 53,39 | 54,59 | 52,55 | 53,75 | 0,33% | 348.831,00 |
| 03.09.2024 | 52,99 | 54,72 | 52,90 | 53,58 | 0,37% | 686.334,00 |
| 30.08.2024 | 53,23 | 53,47 | 52,39 | 53,38 | 1,02% | 553.034,00 |
| 29.08.2024 | 53,34 | 53,66 | 52,40 | 52,84 | -0,06% | 224.411,00 |
| 28.08.2024 | 52,72 | 53,42 | 52,25 | 52,87 | -0,15% | 304.416,00 |
| 27.08.2024 | 53,79 | 53,99 | 52,62 | 52,95 | -2,18% | 337.828,00 |
| 26.08.2024 | 53,61 | 54,52 | 53,13 | 54,13 | 1,44% | 248.178,00 |
| 23.08.2024 | 51,34 | 54,25 | 51,26 | 53,36 | 4,42% | 474.393,00 |
| 22.08.2024 | 52,45 | 52,66 | 51,03 | 51,10 | -2,61% | 314.122,00 |
| 21.08.2024 | 51,11 | 53,74 | 51,11 | 52,47 | 3,39% | 1.021.604,00 |
| 20.08.2024 | 50,86 | 51,40 | 50,37 | 50,75 | -0,74% | 291.650,00 |
| 19.08.2024 | 51,92 | 52,41 | 50,78 | 51,13 | -0,75% | 370.680,00 |
| 16.08.2024 | 51,26 | 52,42 | 51,06 | 51,52 | -0,05% | 572.068,00 |
| 15.08.2024 | 49,97 | 52,42 | 49,92 | 51,54 | 6,29% | 923.782,00 |
| 14.08.2024 | 50,42 | 50,61 | 48,05 | 48,49 | -3,75% | 633.908,00 |
| 13.08.2024 | 49,89 | 51,21 | 49,81 | 50,38 | 1,33% | 1.175.450,00 |
| 12.08.2024 | 53,30 | 53,89 | 49,56 | 49,72 | -6,68% | 705.178,00 |
| 09.08.2024 | 55,26 | 55,26 | 53,28 | 53,28 | -3,14% | 323.253,00 |
| 08.08.2024 | 54,64 | 55,67 | 54,53 | 55,01 | 1,33% | 380.983,00 |
| 07.08.2024 | 56,18 | 56,33 | 54,24 | 54,29 | -1,90% | 511.917,00 |
| 06.08.2024 | 55,95 | 56,02 | 54,93 | 55,34 | -1,09% | 270.921,00 |
| 05.08.2024 | 53,52 | 56,37 | 52,77 | 55,95 | -0,36% | 541.416,00 |
| 02.08.2024 | 54,98 | 56,42 | 53,14 | 56,15 | -1,02% | 495.841,00 |
| 01.08.2024 | 59,33 | 60,09 | 55,61 | 56,73 | -4,08% | 565.253,00 |
| 31.07.2024 | 62,90 | 63,24 | 58,89 | 59,14 | -5,03% | 697.162,00 |
| 30.07.2024 | 60,65 | 62,29 | 59,51 | 62,27 | 2,72% | 559.788,00 |
| 29.07.2024 | 58,81 | 60,91 | 58,74 | 60,62 | 2,78% | 634.908,00 |
| 26.07.2024 | 56,64 | 59,44 | 55,89 | 58,98 | 6,54% | 689.243,00 |
| 25.07.2024 | 55,28 | 56,56 | 54,82 | 55,36 | 0,36% | 740.601,00 |
| 24.07.2024 | 56,45 | 57,50 | 54,88 | 55,16 | -3,35% | 594.952,00 |
| 23.07.2024 | 56,87 | 57,73 | 55,51 | 57,07 | 0,04% | 824.324,00 |
| 22.07.2024 | 57,05 | 57,60 | 56,14 | 57,05 | 0,53% | 624.957,00 |
| 19.07.2024 | 59,65 | 59,65 | 56,53 | 56,75 | -4,54% | 726.238,00 |
| 18.07.2024 | 61,79 | 62,91 | 59,31 | 59,45 | -3,97% | 576.378,00 |
| 17.07.2024 | 60,93 | 62,46 | 60,90 | 61,91 | 1,36% | 776.012,00 |
| 16.07.2024 | 61,67 | 62,20 | 59,65 | 61,08 | -0,49% | 1.155.357,00 |
| 15.07.2024 | 64,14 | 64,25 | 61,23 | 61,38 | -4,24% | 635.874,00 |
| 12.07.2024 | 65,04 | 66,51 | 64,04 | 64,10 | -0,56% | 510.039,00 |
| 11.07.2024 | 63,50 | 65,58 | 62,62 | 64,46 | 4,37% | 989.755,00 |
| 10.07.2024 | 63,94 | 64,40 | 61,15 | 61,76 | -4,00% | 1.791.844,00 |
| 09.07.2024 | 61,79 | 65,91 | 60,00 | 64,33 | -27,73% | 5.460.317,00 |
| 08.07.2024 | 88,40 | 90,10 | 88,26 | 89,01 | 1,08% | 501.797,00 |
| 05.07.2024 | 91,66 | 91,77 | 87,27 | 88,06 | -3,89% | 289.966,00 |
| 03.07.2024 | 91,83 | 93,09 | 91,01 | 91,62 | 0,33% | 152.528,00 |
| 02.07.2024 | 88,86 | 91,48 | 88,53 | 91,32 | 1,47% | 315.168,00 |
| 01.07.2024 | 92,74 | 92,74 | 88,65 | 90,00 | -2,83% | 427.326,00 |
| 28.06.2024 | 95,20 | 95,47 | 91,56 | 92,62 | -1,82% | 235.289,00 |
| 27.06.2024 | 94,74 | 95,15 | 92,50 | 94,34 | -0,89% | 259.489,00 |
| 26.06.2024 | 95,84 | 96,54 | 94,75 | 95,19 | -0,75% | 213.913,00 |
| 25.06.2024 | 98,65 | 98,65 | 95,82 | 95,91 | -3,26% | 108.935,00 |
| 24.06.2024 | 99,26 | 100,65 | 98,00 | 99,14 | 0,29% | 132.952,00 |
| 21.06.2024 | 99,31 | 99,73 | 98,23 | 98,85 | -0,56% | 379.832,00 |
| 20.06.2024 | 98,59 | 99,87 | 98,17 | 99,41 | 0,08% | 121.638,00 |
| 18.06.2024 | 99,65 | 101,18 | 99,23 | 99,33 | -0,32% | 160.281,00 |
| 17.06.2024 | 97,91 | 100,54 | 97,91 | 99,65 | 1,27% | 156.392,00 |
| 14.06.2024 | 98,57 | 98,92 | 96,34 | 98,40 | -1,64% | 193.670,00 |
| 13.06.2024 | 100,68 | 100,75 | 99,25 | 100,04 | -1,05% | 142.134,00 |
| 12.06.2024 | 102,89 | 106,45 | 100,89 | 101,10 | 0,88% | 192.140,00 |
| 11.06.2024 | 99,10 | 100,56 | 98,27 | 100,22 | 0,87% | 159.289,00 |
| 10.06.2024 | 100,34 | 101,34 | 99,35 | 99,36 | -1,67% | 167.992,00 |
| 07.06.2024 | 101,75 | 102,66 | 100,76 | 101,05 | -2,07% | 155.863,00 |
| 06.06.2024 | 104,10 | 104,93 | 102,89 | 103,19 | -1,43% | 166.585,00 |
| 05.06.2024 | 105,49 | 105,49 | 103,06 | 104,69 | -0,57% | 137.048,00 |
| 04.06.2024 | 105,78 | 106,88 | 105,25 | 105,29 | -1,03% | 171.159,00 |
| 03.06.2024 | 107,51 | 108,64 | 106,18 | 106,39 | -0,45% | 189.621,00 |
| 31.05.2024 | 105,26 | 106,96 | 103,93 | 106,87 | 1,92% | 214.686,00 |
| 30.05.2024 | 103,77 | 105,02 | 103,19 | 104,86 | 2,29% | 127.590,00 |
| 29.05.2024 | 102,72 | 102,96 | 101,14 | 102,51 | -1,29% | 230.739,00 |
| 28.05.2024 | 105,43 | 105,51 | 103,18 | 103,85 | -0,89% | 144.249,00 |