79,980$
-0,25%
Echtzeit-Aktienkurs Prestige Consumer Healthcare
Bid:
Ask:
Aktienkurse zur Prestige Consumer Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 80,40 | 80,69 | 79,80 | 79,98 | -0,25% | 243.045,00 |
| 02.07.2025 | 79,80 | 80,22 | 78,86 | 80,18 | -0,17% | 562.850,00 |
| 01.07.2025 | 80,03 | 81,65 | 79,14 | 80,32 | 0,59% | 560.796,00 |
| 30.06.2025 | 80,92 | 80,92 | 79,09 | 79,85 | -1,30% | 386.678,00 |
| 27.06.2025 | 80,83 | 81,33 | 80,05 | 80,90 | -0,31% | 743.529,00 |
| 26.06.2025 | 81,81 | 81,81 | 78,84 | 81,15 | -0,72% | 587.156,00 |
| 25.06.2025 | 84,70 | 84,70 | 81,68 | 81,74 | -3,46% | 351.108,00 |
| 24.06.2025 | 84,90 | 85,29 | 83,93 | 84,67 | 0,33% | 371.377,00 |
| 23.06.2025 | 84,05 | 84,53 | 83,24 | 84,39 | 1,14% | 294.382,00 |
| 20.06.2025 | 83,64 | 84,03 | 83,00 | 83,44 | -0,24% | 362.328,00 |
| 18.06.2025 | 83,87 | 84,10 | 83,28 | 83,64 | -0,05% | 362.353,00 |
| 17.06.2025 | 84,25 | 84,25 | 82,85 | 83,68 | 0,04% | 321.538,00 |
| 16.06.2025 | 83,82 | 85,00 | 83,54 | 83,65 | -0,38% | 208.581,00 |
| 13.06.2025 | 84,37 | 84,78 | 83,74 | 83,97 | -1,37% | 222.224,00 |
| 12.06.2025 | 85,18 | 85,57 | 84,60 | 85,14 | 0,02% | 278.493,00 |
| 11.06.2025 | 86,79 | 87,12 | 85,08 | 85,12 | -1,75% | 282.994,00 |
| 10.06.2025 | 86,45 | 87,09 | 85,69 | 86,64 | 1,12% | 198.900,00 |
| 09.06.2025 | 85,21 | 85,98 | 83,97 | 85,68 | 0,73% | 240.067,00 |
| 06.06.2025 | 85,45 | 85,50 | 84,45 | 85,06 | 0,52% | 189.220,00 |
| 05.06.2025 | 84,50 | 84,99 | 84,08 | 84,62 | -0,20% | 283.545,00 |
| 04.06.2025 | 84,98 | 85,83 | 84,51 | 84,79 | -0,09% | 369.343,00 |
| 03.06.2025 | 85,81 | 85,81 | 84,15 | 84,87 | -0,73% | 250.069,00 |
| 02.06.2025 | 85,59 | 86,05 | 84,48 | 85,49 | -0,21% | 291.284,00 |
| 30.05.2025 | 84,55 | 86,19 | 84,15 | 85,67 | 1,41% | 326.626,00 |
| 29.05.2025 | 83,82 | 84,91 | 83,82 | 84,48 | 0,15% | 273.513,00 |
| 28.05.2025 | 86,15 | 86,29 | 84,24 | 84,35 | -1,78% | 290.486,00 |
| 27.05.2025 | 86,57 | 86,76 | 85,76 | 85,88 | 0,15% | 296.398,00 |
| 23.05.2025 | 84,70 | 86,16 | 84,33 | 85,75 | 0,87% | 341.432,00 |
| 22.05.2025 | 84,66 | 85,40 | 83,86 | 85,01 | 0,70% | 381.916,00 |
| 21.05.2025 | 87,03 | 87,06 | 84,36 | 84,42 | -3,59% | 441.451,00 |
| 20.05.2025 | 89,01 | 89,24 | 86,92 | 87,56 | -1,55% | 595.687,00 |
| 19.05.2025 | 88,79 | 89,18 | 88,23 | 88,94 | -0,17% | 248.970,00 |
| 16.05.2025 | 87,11 | 89,37 | 87,11 | 89,09 | 2,27% | 374.066,00 |
| 15.05.2025 | 85,70 | 87,50 | 85,58 | 87,11 | 2,00% | 382.437,00 |
| 14.05.2025 | 86,40 | 86,84 | 85,40 | 85,40 | -1,81% | 400.663,00 |
| 13.05.2025 | 88,00 | 88,19 | 86,15 | 86,97 | -1,22% | 380.550,00 |
| 12.05.2025 | 88,18 | 88,64 | 86,71 | 88,04 | 0,85% | 397.951,00 |
| 09.05.2025 | 86,33 | 88,00 | 85,69 | 87,30 | 0,30% | 404.896,00 |
| 08.05.2025 | 83,56 | 87,35 | 83,56 | 87,04 | 6,92% | 669.863,00 |
| 07.05.2025 | 82,05 | 82,29 | 80,99 | 81,41 | 0,47% | 523.000,00 |
| 06.05.2025 | 82,51 | 82,53 | 80,62 | 81,03 | -2,35% | 412.445,00 |
| 05.05.2025 | 83,95 | 84,33 | 82,80 | 82,98 | -1,44% | 317.284,00 |
| 02.05.2025 | 83,31 | 84,90 | 82,83 | 84,19 | 2,38% | 340.822,00 |
| 01.05.2025 | 80,61 | 83,13 | 79,32 | 82,23 | 1,23% | 577.085,00 |
| 30.04.2025 | 82,21 | 82,30 | 80,52 | 81,23 | -0,85% | 343.229,00 |
| 29.04.2025 | 80,57 | 82,44 | 80,30 | 81,93 | 1,21% | 234.347,00 |
| 28.04.2025 | 80,61 | 81,68 | 80,16 | 80,95 | 0,51% | 287.044,00 |
| 25.04.2025 | 78,86 | 80,66 | 78,35 | 80,54 | 1,27% | 270.779,00 |
| 24.04.2025 | 79,87 | 80,32 | 79,32 | 79,53 | -0,30% | 327.932,00 |
| 23.04.2025 | 82,88 | 82,88 | 79,58 | 79,77 | -0,57% | 347.461,00 |
| 22.04.2025 | 79,31 | 80,23 | 78,70 | 80,23 | 2,11% | 244.282,00 |
| 21.04.2025 | 80,40 | 80,51 | 78,05 | 78,57 | -2,13% | 255.007,00 |
| 17.04.2025 | 79,66 | 80,94 | 79,66 | 80,28 | 0,60% | 293.027,00 |
| 16.04.2025 | 80,96 | 81,52 | 79,44 | 79,80 | -1,41% | 301.390,00 |
| 15.04.2025 | 82,65 | 83,07 | 80,75 | 80,94 | -1,44% | 333.800,00 |
| 14.04.2025 | 82,41 | 82,78 | 81,12 | 82,12 | 0,00% | 399.775,00 |
| 11.04.2025 | 80,92 | 82,32 | 79,98 | 82,12 | 1,75% | 357.127,00 |
| 10.04.2025 | 81,21 | 82,01 | 78,71 | 80,71 | -2,98% | 517.918,00 |
| 09.04.2025 | 78,72 | 84,24 | 77,66 | 83,19 | 4,21% | 483.824,00 |
| 08.04.2025 | 82,74 | 83,55 | 78,63 | 79,83 | -2,00% | 417.428,00 |
| 07.04.2025 | 80,62 | 83,15 | 79,30 | 81,46 | -1,68% | 781.217,00 |
| 04.04.2025 | 83,83 | 84,75 | 82,29 | 82,85 | -2,01% | 568.425,00 |
| 03.04.2025 | 84,84 | 86,98 | 84,40 | 84,55 | -1,72% | 447.074,00 |
| 02.04.2025 | 85,48 | 86,57 | 84,92 | 86,03 | 0,35% | 298.070,00 |
| 01.04.2025 | 86,18 | 88,55 | 85,42 | 85,73 | -0,28% | 730.052,00 |
| 31.03.2025 | 84,66 | 86,86 | 84,31 | 85,97 | 1,03% | 562.954,00 |
| 28.03.2025 | 86,36 | 86,39 | 84,52 | 85,09 | -1,10% | 314.359,00 |
| 27.03.2025 | 85,44 | 86,15 | 85,24 | 86,04 | 1,22% | 339.500,00 |
| 26.03.2025 | 84,46 | 86,01 | 84,08 | 85,00 | 0,00% | 297.642,00 |
| 25.03.2025 | 85,54 | 86,40 | 84,35 | 85,00 | -0,43% | 306.771,00 |
| 24.03.2025 | 84,38 | 85,50 | 84,38 | 85,37 | 1,38% | 273.753,00 |
| 21.03.2025 | 83,79 | 84,89 | 83,32 | 84,21 | -0,18% | 622.874,00 |
| 20.03.2025 | 83,08 | 84,37 | 83,08 | 84,36 | 0,87% | 204.585,00 |
| 19.03.2025 | 83,83 | 84,62 | 82,99 | 83,63 | -0,35% | 219.245,00 |
| 18.03.2025 | 84,49 | 84,79 | 83,55 | 83,92 | -1,13% | 209.111,00 |
| 17.03.2025 | 83,60 | 85,39 | 83,35 | 84,88 | 1,42% | 321.395,00 |
| 14.03.2025 | 83,16 | 83,83 | 82,64 | 83,69 | 1,04% | 258.091,00 |
| 13.03.2025 | 82,92 | 83,89 | 82,28 | 82,83 | -0,10% | 262.470,00 |
| 12.03.2025 | 83,62 | 85,11 | 81,78 | 82,91 | -2,56% | 441.044,00 |
| 11.03.2025 | 87,31 | 87,51 | 85,09 | 85,09 | -2,04% | 412.124,00 |
| 10.03.2025 | 88,60 | 90,04 | 86,07 | 86,86 | -2,43% | 535.883,00 |
| 07.03.2025 | 85,91 | 89,65 | 85,91 | 89,02 | 2,22% | 604.737,00 |
| 06.03.2025 | 84,35 | 87,53 | 84,35 | 87,09 | 1,88% | 371.509,00 |
| 05.03.2025 | 83,95 | 85,95 | 83,95 | 85,48 | 1,48% | 409.685,00 |
| 04.03.2025 | 85,71 | 86,53 | 84,22 | 84,23 | -1,20% | 369.723,00 |
| 03.03.2025 | 84,82 | 86,18 | 84,74 | 85,25 | 0,59% | 349.173,00 |
| 28.02.2025 | 83,76 | 84,83 | 83,12 | 84,75 | 1,22% | 445.193,00 |
| 27.02.2025 | 85,97 | 85,97 | 83,40 | 83,73 | -2,78% | 399.738,00 |
| 26.02.2025 | 87,22 | 87,22 | 85,93 | 86,12 | -1,42% | 208.382,00 |
| 25.02.2025 | 85,60 | 87,80 | 85,31 | 87,36 | 2,68% | 382.446,00 |
| 24.02.2025 | 84,47 | 85,72 | 84,47 | 85,08 | 0,53% | 248.977,00 |
| 21.02.2025 | 85,55 | 86,03 | 84,20 | 84,63 | -0,19% | 294.102,00 |
| 20.02.2025 | 84,78 | 85,11 | 84,00 | 84,79 | -0,11% | 198.939,00 |
| 19.02.2025 | 84,74 | 85,55 | 84,46 | 84,88 | -0,36% | 315.645,00 |
| 18.02.2025 | 85,64 | 86,51 | 85,14 | 85,19 | -0,94% | 273.297,00 |
| 14.02.2025 | 85,21 | 86,41 | 85,04 | 86,00 | 0,37% | 276.586,00 |
| 13.02.2025 | 85,27 | 85,84 | 83,65 | 85,68 | 1,75% | 343.228,00 |
| 12.02.2025 | 85,27 | 85,56 | 84,16 | 84,21 | -2,04% | 299.631,00 |
| 11.02.2025 | 85,78 | 87,94 | 85,71 | 85,96 | -1,40% | 368.557,00 |
| 10.02.2025 | 86,74 | 87,88 | 86,47 | 87,18 | 0,21% | 396.762,00 |