103,640$
-0,50%
Echtzeit-Aktienkurs Post Holdings Inc.
Bid:
Ask:
Aktienkurse zur Post Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2024 | 104,59 | 105,58 | 103,33 | 103,64 | -0,50% | 376.589,00 |
| 28.06.2024 | 104,11 | 104,60 | 103,14 | 104,16 | 0,33% | 607.087,00 |
| 27.06.2024 | 103,50 | 104,14 | 103,10 | 103,82 | 0,63% | 313.748,00 |
| 26.06.2024 | 102,63 | 103,37 | 102,13 | 103,17 | -0,39% | 419.162,00 |
| 25.06.2024 | 104,93 | 105,53 | 103,04 | 103,57 | -1,30% | 376.024,00 |
| 24.06.2024 | 104,35 | 105,09 | 103,82 | 104,93 | 0,90% | 644.446,00 |
| 21.06.2024 | 102,68 | 104,00 | 101,51 | 103,99 | 1,67% | 802.768,00 |
| 20.06.2024 | 101,57 | 102,83 | 101,57 | 102,28 | 0,28% | 395.225,00 |
| 18.06.2024 | 101,94 | 102,52 | 101,64 | 101,99 | 0,04% | 357.464,00 |
| 17.06.2024 | 100,80 | 102,19 | 100,19 | 101,95 | 0,95% | 444.977,00 |
| 14.06.2024 | 100,43 | 101,43 | 99,70 | 100,99 | 0,13% | 363.359,00 |
| 13.06.2024 | 101,56 | 101,63 | 100,13 | 100,86 | -0,81% | 498.489,00 |
| 12.06.2024 | 103,16 | 103,56 | 101,04 | 101,68 | -0,90% | 490.023,00 |
| 11.06.2024 | 103,30 | 103,97 | 102,51 | 102,60 | -0,86% | 383.178,00 |
| 10.06.2024 | 103,03 | 104,10 | 102,12 | 103,49 | -0,45% | 355.210,00 |
| 07.06.2024 | 104,35 | 105,02 | 103,64 | 103,96 | -1,08% | 351.932,00 |
| 06.06.2024 | 104,98 | 105,68 | 104,02 | 105,10 | 0,32% | 212.799,00 |
| 05.06.2024 | 104,91 | 105,04 | 104,00 | 104,76 | -0,44% | 363.106,00 |
| 04.06.2024 | 104,57 | 106,31 | 104,48 | 105,22 | 0,10% | 339.971,00 |
| 03.06.2024 | 105,92 | 106,38 | 104,86 | 105,11 | -1,37% | 352.384,00 |
| 31.05.2024 | 103,38 | 106,79 | 103,13 | 106,57 | 3,31% | 752.486,00 |
| 30.05.2024 | 103,44 | 103,86 | 102,69 | 103,16 | -0,54% | 390.193,00 |
| 29.05.2024 | 104,58 | 104,96 | 103,45 | 103,72 | -1,35% | 422.436,00 |
| 28.05.2024 | 106,03 | 106,40 | 104,17 | 105,14 | -1,21% | 447.549,00 |
| 24.05.2024 | 105,97 | 106,58 | 105,64 | 106,43 | 0,81% | 326.468,00 |
| 23.05.2024 | 104,56 | 106,26 | 104,25 | 105,57 | 0,58% | 460.392,00 |
| 22.05.2024 | 105,33 | 105,60 | 104,24 | 104,96 | -0,62% | 441.829,00 |
| 21.05.2024 | 104,91 | 105,77 | 104,37 | 105,61 | 0,69% | 390.000,00 |
| 20.05.2024 | 106,21 | 106,69 | 104,86 | 104,89 | -1,25% | 392.519,00 |
| 17.05.2024 | 106,53 | 106,96 | 105,80 | 106,22 | -0,15% | 352.474,00 |
| 16.05.2024 | 105,61 | 106,66 | 105,32 | 106,38 | 1,02% | 391.534,00 |
| 15.05.2024 | 106,55 | 106,70 | 105,29 | 105,31 | -0,78% | 389.704,00 |
| 14.05.2024 | 106,72 | 107,26 | 105,80 | 106,14 | -0,60% | 337.258,00 |
| 13.05.2024 | 106,92 | 107,82 | 106,23 | 106,78 | -0,03% | 433.454,00 |
| 10.05.2024 | 105,81 | 106,98 | 105,47 | 106,81 | 1,08% | 362.704,00 |
| 09.05.2024 | 105,68 | 106,37 | 104,03 | 105,67 | -0,10% | 569.760,00 |
| 08.05.2024 | 105,70 | 106,59 | 105,66 | 105,78 | 0,33% | 490.716,00 |
| 07.05.2024 | 105,58 | 106,10 | 104,56 | 105,43 | 0,05% | 509.173,00 |
| 06.05.2024 | 103,22 | 105,58 | 102,52 | 105,38 | 2,65% | 808.196,00 |
| 03.05.2024 | 107,18 | 108,17 | 102,50 | 102,66 | -2,14% | 911.316,00 |
| 02.05.2024 | 105,24 | 105,83 | 104,60 | 104,90 | 0,08% | 1.053.712,00 |
| 01.05.2024 | 105,76 | 106,09 | 104,56 | 104,82 | -1,25% | 940.733,00 |
| 30.04.2024 | 106,84 | 107,07 | 105,98 | 106,15 | -0,95% | 600.329,00 |
| 29.04.2024 | 105,26 | 107,25 | 105,26 | 107,17 | 1,70% | 606.905,00 |
| 26.04.2024 | 105,52 | 106,30 | 105,23 | 105,38 | -0,48% | 350.417,00 |
| 25.04.2024 | 106,19 | 106,23 | 105,16 | 105,89 | -0,24% | 413.786,00 |
| 24.04.2024 | 104,69 | 106,26 | 104,37 | 106,14 | 0,89% | 338.001,00 |
| 23.04.2024 | 104,72 | 105,31 | 104,20 | 105,20 | 0,54% | 328.353,00 |
| 22.04.2024 | 104,50 | 105,29 | 103,91 | 104,63 | 0,61% | 472.296,00 |
| 19.04.2024 | 102,92 | 104,54 | 102,92 | 104,00 | 1,05% | 690.221,00 |
| 18.04.2024 | 101,87 | 102,99 | 101,80 | 102,92 | 1,51% | 346.283,00 |
| 17.04.2024 | 102,72 | 103,27 | 100,99 | 101,39 | -0,71% | 427.923,00 |
| 16.04.2024 | 101,25 | 102,28 | 101,02 | 102,11 | 1,08% | 510.481,00 |
| 15.04.2024 | 100,44 | 101,18 | 100,15 | 101,02 | 1,07% | 378.931,00 |
| 12.04.2024 | 99,99 | 100,51 | 99,62 | 99,95 | -0,35% | 411.569,00 |
| 11.04.2024 | 101,64 | 101,99 | 100,10 | 100,30 | -1,03% | 343.001,00 |
| 10.04.2024 | 101,46 | 101,81 | 100,95 | 101,34 | -0,81% | 309.830,00 |
| 09.04.2024 | 101,94 | 102,21 | 101,43 | 102,17 | 0,19% | 271.155,00 |
| 08.04.2024 | 102,00 | 102,68 | 101,63 | 101,98 | -0,02% | 282.505,00 |
| 05.04.2024 | 101,30 | 102,50 | 101,03 | 102,00 | 0,49% | 447.157,00 |
| 04.04.2024 | 104,42 | 104,42 | 101,48 | 101,50 | -2,39% | 557.403,00 |
| 03.04.2024 | 104,61 | 105,02 | 103,71 | 103,99 | -0,70% | 406.173,00 |
| 02.04.2024 | 105,36 | 105,63 | 104,53 | 104,72 | -0,68% | 509.283,00 |
| 01.04.2024 | 105,83 | 106,53 | 105,12 | 105,44 | -0,79% | 444.543,00 |
| 28.03.2024 | 107,23 | 107,67 | 106,13 | 106,28 | -0,55% | 388.844,00 |
| 27.03.2024 | 106,00 | 107,02 | 106,00 | 106,87 | 1,10% | 283.732,00 |
| 26.03.2024 | 105,91 | 106,95 | 105,39 | 105,71 | -0,36% | 556.524,00 |
| 25.03.2024 | 105,75 | 106,12 | 105,13 | 106,09 | 0,46% | 391.402,00 |
| 22.03.2024 | 105,76 | 106,00 | 105,47 | 105,60 | -0,03% | 317.304,00 |
| 21.03.2024 | 105,10 | 106,59 | 105,09 | 105,63 | 0,49% | 588.257,00 |
| 20.03.2024 | 106,24 | 106,76 | 105,05 | 105,12 | -0,80% | 415.327,00 |
| 19.03.2024 | 104,77 | 106,09 | 104,55 | 105,97 | 1,51% | 484.156,00 |
| 18.03.2024 | 103,56 | 105,27 | 103,47 | 104,39 | 0,89% | 483.729,00 |
| 15.03.2024 | 103,21 | 104,21 | 102,59 | 103,47 | -0,33% | 561.299,00 |
| 14.03.2024 | 104,18 | 104,26 | 103,06 | 103,81 | -0,31% | 340.726,00 |
| 13.03.2024 | 104,48 | 104,93 | 104,04 | 104,13 | 0,28% | 313.434,00 |
| 12.03.2024 | 103,02 | 104,34 | 102,66 | 103,84 | 0,81% | 439.738,00 |
| 11.03.2024 | 102,77 | 103,65 | 102,77 | 103,01 | 0,05% | 312.350,00 |
| 08.03.2024 | 102,87 | 103,60 | 102,51 | 102,96 | 0,05% | 360.255,00 |
| 07.03.2024 | 104,32 | 104,40 | 102,77 | 102,91 | -1,05% | 320.273,00 |
| 06.03.2024 | 103,79 | 104,36 | 103,32 | 104,00 | 0,73% | 360.652,00 |
| 05.03.2024 | 104,10 | 104,10 | 102,95 | 103,25 | -0,49% | 349.720,00 |
| 04.03.2024 | 104,24 | 104,59 | 103,57 | 103,76 | -0,51% | 311.751,00 |
| 01.03.2024 | 104,25 | 104,46 | 103,17 | 104,29 | 0,12% | 819.137,00 |
| 29.02.2024 | 105,40 | 105,54 | 104,00 | 104,16 | -0,85% | 682.027,00 |
| 28.02.2024 | 103,17 | 105,12 | 102,97 | 105,05 | 1,76% | 513.500,00 |
| 27.02.2024 | 104,46 | 104,77 | 102,75 | 103,23 | -1,19% | 372.564,00 |
| 26.02.2024 | 105,80 | 106,11 | 104,43 | 104,47 | -1,33% | 335.720,00 |
| 23.02.2024 | 105,24 | 105,96 | 104,73 | 105,88 | 0,46% | 316.432,00 |
| 22.02.2024 | 104,72 | 105,62 | 104,15 | 105,40 | 0,16% | 400.730,00 |
| 21.02.2024 | 105,96 | 106,24 | 104,62 | 105,23 | -0,49% | 372.617,00 |
| 20.02.2024 | 105,44 | 107,00 | 105,39 | 105,75 | 0,34% | 526.493,00 |
| 16.02.2024 | 104,93 | 105,54 | 104,09 | 105,39 | -0,14% | 767.286,00 |
| 15.02.2024 | 104,17 | 105,81 | 104,17 | 105,54 | 1,70% | 487.657,00 |
| 14.02.2024 | 104,05 | 104,36 | 103,24 | 103,78 | -0,57% | 663.782,00 |
| 13.02.2024 | 104,13 | 105,00 | 103,83 | 104,38 | -0,14% | 564.689,00 |
| 12.02.2024 | 104,75 | 105,08 | 104,00 | 104,53 | -0,23% | 551.434,00 |
| 09.02.2024 | 106,50 | 106,75 | 104,58 | 104,77 | -1,60% | 706.312,00 |
| 08.02.2024 | 104,06 | 106,62 | 103,95 | 106,47 | 2,08% | 856.039,00 |
| 07.02.2024 | 104,76 | 104,76 | 103,57 | 104,30 | 0,04% | 593.124,00 |