52,530$
-1,83%
Echtzeit-Aktienkurs Spectrum Brands Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spectrum Brands Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 52,73 | 53,18 | 51,54 | 52,53 | -1,83% | 591.561,00 |
| 31.07.2025 | 55,30 | 55,30 | 53,07 | 53,51 | -2,12% | 464.523,00 |
| 30.07.2025 | 56,12 | 56,49 | 54,27 | 54,67 | -2,62% | 580.031,00 |
| 29.07.2025 | 58,17 | 58,17 | 55,95 | 56,14 | -3,24% | 584.989,00 |
| 28.07.2025 | 60,04 | 60,25 | 58,02 | 58,02 | -3,73% | 653.884,00 |
| 25.07.2025 | 60,00 | 60,46 | 58,66 | 60,27 | 1,26% | 445.541,00 |
| 24.07.2025 | 59,14 | 59,88 | 58,73 | 59,52 | -0,22% | 643.588,00 |
| 23.07.2025 | 58,98 | 59,83 | 58,73 | 59,65 | 2,42% | 728.175,00 |
| 22.07.2025 | 55,58 | 58,46 | 55,58 | 58,24 | 4,45% | 667.000,00 |
| 21.07.2025 | 56,30 | 56,79 | 55,44 | 55,76 | -0,55% | 367.431,00 |
| 18.07.2025 | 56,17 | 56,55 | 55,57 | 56,07 | -0,05% | 431.707,00 |
| 17.07.2025 | 55,26 | 56,17 | 55,16 | 56,10 | 1,94% | 314.698,00 |
| 16.07.2025 | 54,91 | 55,23 | 54,11 | 55,03 | 1,33% | 407.416,00 |
| 15.07.2025 | 56,69 | 56,88 | 54,25 | 54,31 | -3,71% | 428.697,00 |
| 14.07.2025 | 57,03 | 57,03 | 55,62 | 56,40 | -2,03% | 372.261,00 |
| 11.07.2025 | 57,20 | 57,82 | 56,61 | 57,57 | -0,12% | 439.334,00 |
| 10.07.2025 | 56,54 | 58,64 | 56,54 | 57,64 | 1,55% | 492.766,00 |
| 09.07.2025 | 56,58 | 56,90 | 55,55 | 56,76 | 0,57% | 461.390,00 |
| 08.07.2025 | 54,97 | 57,06 | 54,91 | 56,44 | 2,73% | 587.278,00 |
| 07.07.2025 | 56,14 | 56,21 | 54,76 | 54,94 | -2,90% | 536.812,00 |
| 03.07.2025 | 56,81 | 57,41 | 56,04 | 56,58 | 0,25% | 480.962,00 |
| 02.07.2025 | 55,24 | 56,45 | 54,97 | 56,44 | 1,84% | 564.517,00 |
| 01.07.2025 | 52,89 | 56,42 | 52,89 | 55,42 | 4,57% | 667.779,00 |
| 30.06.2025 | 52,94 | 53,18 | 52,24 | 53,00 | 0,28% | 625.724,00 |
| 27.06.2025 | 53,47 | 53,85 | 52,54 | 52,85 | -0,97% | 3.050.953,00 |
| 26.06.2025 | 52,27 | 53,57 | 52,24 | 53,37 | 2,71% | 598.104,00 |
| 25.06.2025 | 52,29 | 52,95 | 51,78 | 51,96 | -0,82% | 866.418,00 |
| 24.06.2025 | 53,04 | 53,04 | 51,90 | 52,39 | -0,25% | 459.350,00 |
| 23.06.2025 | 51,70 | 52,65 | 50,73 | 52,52 | 0,81% | 522.453,00 |
| 20.06.2025 | 52,29 | 52,94 | 51,55 | 52,10 | 0,17% | 806.623,00 |
| 18.06.2025 | 51,86 | 52,48 | 51,12 | 52,01 | -0,08% | 687.913,00 |
| 17.06.2025 | 52,56 | 53,15 | 51,50 | 52,05 | -1,63% | 1.152.394,00 |
| 16.06.2025 | 52,62 | 52,99 | 52,00 | 52,91 | 2,28% | 682.736,00 |
| 13.06.2025 | 53,72 | 54,68 | 51,50 | 51,73 | -4,73% | 679.213,00 |
| 12.06.2025 | 55,01 | 55,05 | 53,88 | 54,30 | -1,25% | 664.539,00 |
| 11.06.2025 | 55,48 | 55,82 | 53,95 | 54,99 | -0,09% | 1.179.706,00 |
| 10.06.2025 | 56,56 | 56,62 | 54,59 | 55,04 | -1,92% | 685.763,00 |
| 09.06.2025 | 56,33 | 56,81 | 55,83 | 56,12 | 0,48% | 416.686,00 |
| 06.06.2025 | 56,71 | 56,91 | 55,36 | 55,85 | -0,20% | 373.256,00 |
| 05.06.2025 | 56,30 | 56,82 | 55,58 | 55,96 | -0,50% | 518.347,00 |
| 04.06.2025 | 55,97 | 56,74 | 55,63 | 56,24 | 0,82% | 481.712,00 |
| 03.06.2025 | 55,05 | 56,50 | 54,55 | 55,78 | 1,47% | 582.598,00 |
| 02.06.2025 | 57,88 | 57,88 | 54,61 | 54,97 | -4,85% | 734.660,00 |
| 30.05.2025 | 57,63 | 58,15 | 57,12 | 57,77 | -1,06% | 605.878,00 |
| 29.05.2025 | 57,45 | 59,04 | 57,28 | 58,39 | 2,67% | 479.125,00 |
| 28.05.2025 | 58,52 | 58,63 | 56,86 | 56,87 | -2,39% | 537.647,00 |
| 27.05.2025 | 58,56 | 59,16 | 57,96 | 58,26 | 0,26% | 585.850,00 |
| 23.05.2025 | 57,63 | 58,28 | 56,65 | 58,11 | -0,70% | 623.093,00 |
| 22.05.2025 | 59,70 | 59,79 | 58,44 | 58,52 | -2,66% | 604.928,00 |
| 21.05.2025 | 63,39 | 63,39 | 60,01 | 60,12 | -6,06% | 522.613,00 |
| 20.05.2025 | 63,85 | 64,42 | 63,72 | 64,00 | 0,55% | 345.711,00 |
| 19.05.2025 | 64,26 | 64,26 | 63,34 | 63,65 | -2,78% | 359.403,00 |
| 16.05.2025 | 65,43 | 65,57 | 64,77 | 65,47 | 1,43% | 407.710,00 |
| 15.05.2025 | 64,16 | 64,73 | 63,10 | 64,55 | -0,69% | 337.988,00 |
| 14.05.2025 | 67,02 | 67,46 | 64,88 | 65,00 | -3,10% | 637.714,00 |
| 13.05.2025 | 66,17 | 67,91 | 66,17 | 67,08 | 1,54% | 531.287,00 |
| 12.05.2025 | 64,04 | 67,00 | 63,83 | 66,06 | 6,79% | 818.943,00 |
| 09.05.2025 | 63,57 | 64,84 | 61,76 | 61,86 | -3,49% | 661.904,00 |
| 08.05.2025 | 58,18 | 64,58 | 56,50 | 64,10 | 3,59% | 862.010,00 |
| 07.05.2025 | 63,41 | 63,58 | 61,20 | 61,88 | -1,89% | 1.159.688,00 |
| 06.05.2025 | 64,76 | 64,90 | 62,11 | 63,07 | -2,82% | 683.194,00 |
| 05.05.2025 | 64,83 | 65,38 | 64,00 | 64,90 | 0,75% | 552.447,00 |
| 02.05.2025 | 63,68 | 65,06 | 63,59 | 64,42 | 2,14% | 472.073,00 |
| 01.05.2025 | 62,80 | 63,73 | 62,77 | 63,07 | -0,05% | 406.550,00 |
| 30.04.2025 | 62,51 | 63,25 | 61,16 | 63,10 | 0,70% | 492.527,00 |
| 29.04.2025 | 62,82 | 63,09 | 62,37 | 62,66 | -0,13% | 504.823,00 |
| 28.04.2025 | 62,83 | 63,64 | 62,10 | 62,74 | 0,05% | 497.155,00 |
| 25.04.2025 | 62,19 | 62,71 | 61,14 | 62,71 | 0,69% | 298.481,00 |
| 24.04.2025 | 61,91 | 62,49 | 61,40 | 62,28 | 0,10% | 352.168,00 |
| 23.04.2025 | 62,19 | 64,98 | 61,89 | 62,22 | 2,93% | 760.529,00 |
| 22.04.2025 | 59,77 | 60,46 | 58,74 | 60,45 | 2,53% | 517.666,00 |
| 21.04.2025 | 58,66 | 59,40 | 57,66 | 58,96 | -1,42% | 579.901,00 |
| 17.04.2025 | 58,66 | 60,22 | 58,66 | 59,81 | 1,12% | 398.600,00 |
| 16.04.2025 | 60,51 | 61,25 | 58,54 | 59,15 | -2,12% | 431.286,00 |
| 15.04.2025 | 61,71 | 61,78 | 59,82 | 60,43 | -1,48% | 408.723,00 |
| 14.04.2025 | 61,88 | 63,37 | 60,84 | 61,34 | -0,45% | 380.572,00 |
| 11.04.2025 | 61,17 | 61,80 | 60,04 | 61,62 | 0,67% | 458.958,00 |
| 10.04.2025 | 62,70 | 63,60 | 59,83 | 61,21 | -4,25% | 607.291,00 |
| 09.04.2025 | 58,65 | 64,33 | 58,09 | 63,93 | 8,52% | 558.880,00 |
| 08.04.2025 | 62,57 | 62,82 | 57,93 | 58,91 | -3,30% | 601.271,00 |
| 07.04.2025 | 60,54 | 63,28 | 58,43 | 60,92 | -2,56% | 707.168,00 |
| 04.04.2025 | 64,98 | 65,01 | 61,95 | 62,52 | -5,72% | 991.139,00 |
| 03.04.2025 | 70,21 | 70,37 | 66,08 | 66,31 | -7,14% | 540.619,00 |
| 02.04.2025 | 70,74 | 71,78 | 70,35 | 71,41 | 0,35% | 257.429,00 |
| 01.04.2025 | 71,47 | 72,00 | 70,48 | 71,16 | -0,55% | 336.855,00 |
| 31.03.2025 | 70,13 | 72,04 | 70,13 | 71,55 | 0,75% | 389.776,00 |
| 28.03.2025 | 71,69 | 71,97 | 70,50 | 71,02 | -0,71% | 261.338,00 |
| 27.03.2025 | 70,24 | 71,61 | 69,99 | 71,53 | 1,88% | 269.573,00 |
| 26.03.2025 | 69,89 | 70,44 | 69,54 | 70,21 | 0,57% | 338.106,00 |
| 25.03.2025 | 71,23 | 71,56 | 69,01 | 69,81 | -2,03% | 336.451,00 |
| 24.03.2025 | 70,40 | 71,29 | 69,91 | 71,26 | 2,28% | 350.335,00 |
| 21.03.2025 | 69,09 | 69,77 | 68,74 | 69,67 | -0,57% | 984.623,00 |
| 20.03.2025 | 70,77 | 71,22 | 69,95 | 70,07 | -1,34% | 318.673,00 |
| 19.03.2025 | 70,67 | 71,45 | 69,85 | 71,02 | 0,45% | 328.505,00 |
| 18.03.2025 | 72,49 | 72,49 | 70,41 | 70,70 | -2,52% | 231.793,00 |
| 17.03.2025 | 71,78 | 73,01 | 71,68 | 72,53 | 1,21% | 323.668,00 |
| 14.03.2025 | 70,50 | 71,81 | 69,85 | 71,66 | 1,57% | 455.328,00 |
| 13.03.2025 | 72,23 | 72,45 | 70,27 | 70,55 | -2,29% | 368.412,00 |
| 12.03.2025 | 73,00 | 73,34 | 70,36 | 72,20 | -1,42% | 525.223,00 |
| 11.03.2025 | 74,35 | 74,43 | 73,05 | 73,24 | -1,32% | 361.662,00 |