91,860$
0,03%
Echtzeit-Aktienkurs Spectrum Brands Holdings
Bid:
Ask:
Aktienkurse zur Spectrum Brands Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 91,65 | 93,24 | 91,37 | 91,86 | 0,03% | 244.405,00 |
| 17.09.2024 | 93,13 | 93,54 | 91,67 | 91,83 | -1,11% | 208.207,00 |
| 16.09.2024 | 92,89 | 93,34 | 92,34 | 92,86 | -0,02% | 243.591,00 |
| 13.09.2024 | 90,31 | 92,91 | 90,31 | 92,88 | 2,88% | 189.695,00 |
| 12.09.2024 | 89,17 | 90,50 | 88,60 | 90,28 | 1,23% | 169.728,00 |
| 11.09.2024 | 89,29 | 90,03 | 87,82 | 89,18 | -0,69% | 170.593,00 |
| 10.09.2024 | 90,03 | 90,64 | 88,96 | 89,80 | -0,26% | 251.133,00 |
| 09.09.2024 | 91,93 | 92,16 | 89,58 | 90,03 | -2,23% | 361.463,00 |
| 06.09.2024 | 94,00 | 94,50 | 91,82 | 92,08 | -2,24% | 261.627,00 |
| 05.09.2024 | 92,99 | 94,23 | 91,59 | 94,19 | 1,71% | 278.455,00 |
| 04.09.2024 | 93,24 | 94,33 | 92,51 | 92,61 | -1,21% | 238.452,00 |
| 03.09.2024 | 93,48 | 94,79 | 93,18 | 93,74 | -0,61% | 275.494,00 |
| 30.08.2024 | 93,78 | 94,45 | 93,02 | 94,32 | 1,18% | 266.317,00 |
| 29.08.2024 | 92,74 | 93,53 | 92,19 | 93,22 | 0,60% | 184.504,00 |
| 28.08.2024 | 92,56 | 93,25 | 91,83 | 92,66 | -0,18% | 288.407,00 |
| 27.08.2024 | 91,96 | 93,50 | 91,73 | 92,83 | 0,51% | 293.286,00 |
| 26.08.2024 | 92,27 | 92,73 | 91,96 | 92,36 | 0,64% | 343.896,00 |
| 23.08.2024 | 90,74 | 91,93 | 90,52 | 91,77 | 1,43% | 301.788,00 |
| 22.08.2024 | 90,92 | 91,28 | 90,16 | 90,48 | 0,06% | 236.304,00 |
| 21.08.2024 | 90,26 | 90,62 | 88,22 | 90,43 | 0,46% | 512.100,00 |
| 20.08.2024 | 90,70 | 90,70 | 89,53 | 90,02 | -1,19% | 346.222,00 |
| 19.08.2024 | 91,15 | 91,17 | 90,36 | 91,10 | 0,02% | 270.283,00 |
| 16.08.2024 | 90,88 | 92,24 | 90,85 | 91,08 | 0,09% | 247.956,00 |
| 15.08.2024 | 90,40 | 91,15 | 89,82 | 91,00 | 1,52% | 303.465,00 |
| 14.08.2024 | 88,93 | 90,89 | 88,64 | 89,64 | 0,46% | 394.910,00 |
| 13.08.2024 | 89,14 | 90,24 | 87,81 | 89,23 | 0,56% | 354.574,00 |
| 12.08.2024 | 88,42 | 89,11 | 87,26 | 88,73 | 1,04% | 516.728,00 |
| 09.08.2024 | 89,76 | 89,76 | 86,40 | 87,82 | -2,92% | 661.634,00 |
| 08.08.2024 | 82,83 | 90,51 | 81,41 | 90,46 | 10,61% | 1.075.814,00 |
| 07.08.2024 | 82,71 | 84,05 | 81,65 | 81,78 | -1,16% | 650.724,00 |
| 06.08.2024 | 81,32 | 83,19 | 81,32 | 82,74 | 2,06% | 501.325,00 |
| 05.08.2024 | 81,05 | 81,66 | 79,56 | 81,07 | -2,09% | 747.700,00 |
| 02.08.2024 | 82,61 | 83,20 | 82,06 | 82,80 | -0,80% | 333.716,00 |
| 01.08.2024 | 84,68 | 84,86 | 83,17 | 83,47 | -1,35% | 359.137,00 |
| 31.07.2024 | 85,59 | 85,97 | 84,08 | 84,61 | -0,89% | 329.120,00 |
| 30.07.2024 | 85,81 | 86,54 | 84,65 | 85,37 | -0,93% | 318.040,00 |
| 29.07.2024 | 86,27 | 86,80 | 85,53 | 86,17 | 0,20% | 554.654,00 |
| 26.07.2024 | 84,31 | 86,86 | 84,31 | 86,00 | 3,75% | 432.719,00 |
| 25.07.2024 | 82,82 | 83,84 | 81,95 | 82,89 | -0,19% | 427.502,00 |
| 24.07.2024 | 84,04 | 85,30 | 82,99 | 83,05 | -1,19% | 332.748,00 |
| 23.07.2024 | 84,74 | 85,03 | 83,41 | 84,05 | -0,56% | 490.589,00 |
| 22.07.2024 | 84,72 | 85,30 | 83,50 | 84,52 | 0,11% | 484.251,00 |
| 19.07.2024 | 84,49 | 84,91 | 84,00 | 84,43 | 0,01% | 281.208,00 |
| 18.07.2024 | 84,35 | 85,79 | 83,32 | 84,42 | -0,17% | 443.979,00 |
| 17.07.2024 | 84,83 | 85,88 | 84,34 | 84,56 | -0,34% | 498.705,00 |
| 16.07.2024 | 82,49 | 84,86 | 82,24 | 84,85 | 3,48% | 556.588,00 |
| 15.07.2024 | 83,10 | 83,24 | 81,77 | 82,00 | -1,42% | 382.902,00 |
| 12.07.2024 | 84,17 | 84,29 | 82,97 | 83,18 | -0,36% | 358.099,00 |
| 11.07.2024 | 81,96 | 83,87 | 81,87 | 83,48 | 2,77% | 520.083,00 |
| 10.07.2024 | 81,94 | 82,61 | 80,78 | 81,23 | -0,38% | 558.066,00 |
| 09.07.2024 | 83,46 | 83,49 | 81,28 | 81,54 | -3,37% | 475.574,00 |
| 08.07.2024 | 84,27 | 85,03 | 83,91 | 84,38 | 0,54% | 272.144,00 |
| 05.07.2024 | 84,19 | 84,40 | 82,93 | 83,93 | -1,26% | 482.012,00 |
| 03.07.2024 | 87,50 | 87,50 | 84,00 | 85,00 | -2,62% | 201.615,00 |
| 02.07.2024 | 86,71 | 87,41 | 86,32 | 87,29 | 0,67% | 252.569,00 |
| 01.07.2024 | 86,29 | 86,91 | 85,40 | 86,71 | 0,91% | 402.904,00 |
| 28.06.2024 | 85,67 | 85,93 | 84,58 | 85,93 | 0,46% | 450.298,00 |
| 27.06.2024 | 85,10 | 86,30 | 84,51 | 85,54 | 0,52% | 372.689,00 |
| 26.06.2024 | 86,05 | 86,16 | 84,20 | 85,10 | -1,46% | 370.195,00 |
| 25.06.2024 | 88,22 | 88,65 | 86,33 | 86,36 | -2,11% | 372.645,00 |
| 24.06.2024 | 89,39 | 89,79 | 87,83 | 88,22 | -1,23% | 490.122,00 |
| 21.06.2024 | 90,50 | 90,62 | 88,85 | 89,32 | -0,81% | 688.008,00 |
| 20.06.2024 | 90,80 | 91,95 | 89,31 | 90,05 | -1,08% | 623.756,00 |
| 18.06.2024 | 89,80 | 91,50 | 89,09 | 91,03 | 1,52% | 834.464,00 |
| 17.06.2024 | 90,00 | 91,13 | 88,91 | 89,67 | -0,36% | 612.758,00 |
| 14.06.2024 | 89,46 | 90,18 | 88,60 | 89,99 | -0,25% | 320.685,00 |
| 13.06.2024 | 90,22 | 90,62 | 89,42 | 90,22 | -0,15% | 444.942,00 |
| 12.06.2024 | 92,24 | 92,35 | 90,36 | 90,36 | -0,32% | 333.484,00 |
| 11.06.2024 | 89,39 | 91,22 | 88,79 | 90,65 | 1,17% | 540.508,00 |
| 10.06.2024 | 89,40 | 90,54 | 89,05 | 89,60 | -0,81% | 534.617,00 |
| 07.06.2024 | 89,56 | 91,52 | 89,56 | 90,33 | 0,67% | 500.760,00 |
| 06.06.2024 | 88,06 | 90,55 | 88,06 | 89,73 | 1,79% | 469.258,00 |
| 05.06.2024 | 88,95 | 88,95 | 87,07 | 88,15 | -0,54% | 541.516,00 |
| 04.06.2024 | 87,44 | 88,79 | 86,86 | 88,63 | 0,34% | 423.348,00 |
| 03.06.2024 | 89,80 | 90,89 | 88,28 | 88,33 | -1,57% | 397.102,00 |
| 31.05.2024 | 87,69 | 89,79 | 87,47 | 89,74 | 2,42% | 614.723,00 |
| 30.05.2024 | 87,88 | 89,11 | 87,49 | 87,62 | -0,44% | 492.895,00 |
| 29.05.2024 | 89,79 | 90,00 | 87,90 | 88,01 | -2,50% | 326.084,00 |
| 28.05.2024 | 92,37 | 92,42 | 90,10 | 90,27 | -2,23% | 283.217,00 |
| 24.05.2024 | 92,67 | 92,88 | 90,89 | 92,33 | -0,30% | 476.301,00 |
| 23.05.2024 | 92,51 | 92,87 | 91,88 | 92,61 | 0,06% | 268.378,00 |
| 22.05.2024 | 94,02 | 94,02 | 91,54 | 92,55 | -2,13% | 684.868,00 |
| 21.05.2024 | 93,32 | 95,85 | 93,22 | 94,56 | 0,87% | 1.890.281,00 |
| 20.05.2024 | 93,17 | 93,84 | 91,85 | 93,74 | 1,82% | 540.771,00 |
| 17.05.2024 | 93,49 | 93,49 | 92,02 | 92,06 | -1,38% | 270.558,00 |
| 16.05.2024 | 95,04 | 95,55 | 93,24 | 93,35 | -1,81% | 253.966,00 |
| 15.05.2024 | 94,99 | 95,32 | 94,39 | 95,07 | 0,58% | 339.444,00 |
| 14.05.2024 | 95,77 | 95,77 | 93,86 | 94,52 | -1,08% | 660.949,00 |
| 13.05.2024 | 95,51 | 96,39 | 95,01 | 95,55 | 0,79% | 488.252,00 |
| 10.05.2024 | 96,61 | 96,74 | 92,82 | 94,80 | 0,20% | 693.382,00 |
| 09.05.2024 | 89,50 | 95,27 | 87,49 | 94,61 | 11,94% | 1.744.400,00 |
| 08.05.2024 | 85,25 | 86,51 | 84,46 | 84,52 | -0,91% | 445.483,00 |
| 07.05.2024 | 85,39 | 86,19 | 84,91 | 85,30 | -0,11% | 270.730,00 |
| 06.05.2024 | 84,23 | 85,49 | 83,86 | 85,39 | 2,06% | 325.438,00 |
| 03.05.2024 | 84,19 | 84,65 | 83,11 | 83,67 | 0,48% | 345.120,00 |
| 02.05.2024 | 82,51 | 83,45 | 81,97 | 83,27 | 1,70% | 304.416,00 |
| 01.05.2024 | 81,57 | 82,68 | 81,08 | 81,88 | 0,01% | 216.446,00 |
| 30.04.2024 | 82,19 | 83,10 | 81,60 | 81,87 | -0,56% | 261.803,00 |
| 29.04.2024 | 82,74 | 82,94 | 81,65 | 82,33 | -0,29% | 210.548,00 |
| 26.04.2024 | 80,54 | 83,35 | 80,13 | 82,57 | 2,79% | 282.151,00 |