88,260$
-2,44%
Echtzeit-Aktienkurs Spectrum Brands Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spectrum Brands Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 91,00 | 91,21 | 87,57 | 88,26 | -2,44% | 473.640,00 |
| 05.08.2026 | 90,80 | 92,29 | 90,25 | 90,47 | -0,55% | 363.778,00 |
| 04.08.2026 | 88,60 | 91,66 | 87,42 | 90,97 | 2,31% | 330.177,00 |
| 03.08.2026 | 89,00 | 90,00 | 88,11 | 88,92 | 0,17% | 359.859,00 |
| 31.07.2026 | 88,89 | 89,41 | 87,80 | 88,77 | 0,00% | 260.347,00 |
| 30.07.2026 | 88,22 | 89,28 | 87,22 | 88,77 | 0,56% | 306.000,00 |
| 29.07.2026 | 89,51 | 89,52 | 87,50 | 88,28 | -2,49% | 330.849,00 |
| 28.07.2026 | 89,31 | 91,42 | 89,02 | 90,53 | 1,94% | 285.335,00 |
| 27.07.2026 | 89,56 | 91,42 | 88,56 | 88,81 | 0,00% | 223.844,00 |
| 24.07.2026 | 88,48 | 90,03 | 86,78 | 88,81 | 1,58% | 254.442,00 |
| 23.07.2026 | 87,79 | 88,77 | 86,23 | 87,43 | -1,76% | 359.981,00 |
| 22.07.2026 | 88,83 | 89,45 | 88,47 | 89,00 | 0,03% | 235.648,00 |
| 21.07.2026 | 88,56 | 89,87 | 87,98 | 88,97 | 0,54% | 233.129,00 |
| 20.07.2026 | 89,01 | 89,95 | 88,27 | 88,49 | -0,23% | 211.444,00 |
| 17.07.2026 | 88,97 | 90,60 | 85,99 | 88,69 | -1,02% | 331.699,00 |
| 16.07.2026 | 87,61 | 89,98 | 87,61 | 89,60 | 2,20% | 466.510,00 |
| 15.07.2026 | 84,00 | 88,65 | 83,15 | 87,67 | 4,22% | 326.216,00 |
| 14.07.2026 | 85,35 | 86,10 | 82,51 | 84,12 | -0,67% | 261.898,00 |
| 13.07.2026 | 84,19 | 84,88 | 83,27 | 84,69 | 1,66% | 313.742,00 |
| 10.07.2026 | 83,46 | 84,29 | 82,94 | 83,31 | -0,92% | 276.359,00 |
| 09.07.2026 | 81,87 | 84,21 | 81,62 | 84,08 | 3,03% | 242.677,00 |
| 08.07.2026 | 82,48 | 84,10 | 80,77 | 81,61 | -2,11% | 264.688,00 |
| 07.07.2026 | 83,52 | 84,13 | 82,30 | 83,37 | -0,08% | 345.427,00 |
| 06.07.2026 | 85,09 | 85,23 | 83,36 | 83,44 | -1,82% | 301.251,00 |
| 02.07.2026 | 86,50 | 86,82 | 84,34 | 84,99 | -1,35% | 572.339,00 |
| 01.07.2026 | 86,00 | 87,54 | 85,42 | 86,15 | 0,47% | 374.834,00 |
| 30.06.2026 | 85,00 | 86,20 | 83,86 | 85,75 | 0,37% | 299.665,00 |
| 29.06.2026 | 86,57 | 86,57 | 84,69 | 85,43 | -2,35% | 407.684,00 |
| 26.06.2026 | 86,09 | 88,14 | 85,99 | 87,49 | 1,78% | 730.813,00 |
| 25.06.2026 | 85,88 | 87,87 | 84,83 | 85,96 | -0,29% | 272.174,00 |
| 24.06.2026 | 84,28 | 87,09 | 84,28 | 86,21 | 3,28% | 418.412,00 |
| 23.06.2026 | 82,91 | 84,05 | 82,31 | 83,47 | 0,22% | 389.428,00 |
| 22.06.2026 | 84,07 | 85,27 | 83,03 | 83,29 | -0,81% | 504.974,00 |
| 18.06.2026 | 81,57 | 85,23 | 81,57 | 83,97 | 4,25% | 638.452,00 |
| 17.06.2026 | 82,12 | 83,29 | 80,38 | 80,55 | -4,11% | 403.734,00 |
| 16.06.2026 | 84,53 | 85,24 | 83,77 | 84,00 | -0,65% | 302.326,00 |
| 15.06.2026 | 84,55 | 85,51 | 83,25 | 84,55 | 1,50% | 431.092,00 |
| 12.06.2026 | 84,36 | 85,23 | 83,09 | 83,30 | -0,63% | 384.112,00 |
| 11.06.2026 | 81,57 | 83,84 | 80,94 | 83,83 | 3,24% | 394.891,00 |
| 10.06.2026 | 82,20 | 83,17 | 80,99 | 81,20 | -1,84% | 313.827,00 |
| 09.06.2026 | 81,96 | 83,27 | 80,98 | 82,72 | 1,62% | 341.994,00 |
| 08.06.2026 | 81,91 | 82,83 | 81,33 | 81,40 | -0,18% | 241.148,00 |
| 05.06.2026 | 81,45 | 82,97 | 81,07 | 81,55 | -0,18% | 300.447,00 |
| 04.06.2026 | 81,00 | 81,99 | 79,97 | 81,70 | 2,59% | 373.701,00 |
| 03.06.2026 | 79,16 | 80,76 | 79,02 | 79,64 | -0,28% | 302.107,00 |
| 02.06.2026 | 78,22 | 80,14 | 77,52 | 79,86 | 2,70% | 272.473,00 |
| 01.06.2026 | 77,66 | 78,27 | 76,17 | 77,76 | -1,18% | 257.905,00 |
| 29.05.2026 | 78,03 | 79,88 | 77,98 | 78,69 | 0,29% | 365.858,00 |
| 28.05.2026 | 76,42 | 79,99 | 75,61 | 78,46 | 1,13% | 451.971,00 |
| 27.05.2026 | 79,10 | 81,24 | 77,51 | 77,58 | -1,40% | 385.334,00 |
| 26.05.2026 | 78,10 | 79,75 | 77,81 | 78,68 | 0,42% | 339.596,00 |
| 22.05.2026 | 77,11 | 78,90 | 75,50 | 78,35 | 3,73% | 468.750,00 |
| 21.05.2026 | 73,52 | 75,58 | 71,63 | 75,53 | 1,40% | 423.599,00 |
| 20.05.2026 | 73,31 | 74,97 | 72,14 | 74,49 | 2,07% | 495.447,00 |
| 19.05.2026 | 76,33 | 76,60 | 72,65 | 72,98 | -5,33% | 445.402,00 |
| 18.05.2026 | 76,45 | 78,35 | 76,45 | 77,09 | 0,01% | 496.410,00 |
| 15.05.2026 | 79,77 | 80,19 | 76,87 | 77,08 | -3,72% | 382.050,00 |
| 14.05.2026 | 80,44 | 81,11 | 79,47 | 80,06 | 0,73% | 386.022,00 |
| 13.05.2026 | 80,16 | 80,97 | 78,29 | 79,48 | -1,44% | 412.836,00 |
| 12.05.2026 | 79,24 | 80,72 | 79,07 | 80,64 | 1,97% | 438.305,00 |
| 11.05.2026 | 81,90 | 81,90 | 77,95 | 79,08 | -2,93% | 504.867,00 |
| 08.05.2026 | 79,56 | 81,49 | 77,86 | 81,47 | 3,61% | 402.129,00 |
| 07.05.2026 | 83,83 | 85,22 | 77,74 | 78,63 | -7,53% | 633.653,00 |
| 06.05.2026 | 83,58 | 86,96 | 83,52 | 85,03 | 3,22% | 686.717,00 |
| 05.05.2026 | 80,82 | 82,75 | 79,94 | 82,38 | 3,14% | 322.584,00 |
| 04.05.2026 | 82,18 | 82,99 | 79,43 | 79,87 | -3,72% | 340.182,00 |
| 01.05.2026 | 82,67 | 84,74 | 82,22 | 82,96 | 0,44% | 357.378,00 |
| 30.04.2026 | 81,85 | 82,88 | 80,85 | 82,60 | 1,36% | 270.248,00 |
| 29.04.2026 | 82,45 | 82,74 | 81,12 | 81,49 | -1,65% | 339.748,00 |
| 28.04.2026 | 84,49 | 84,49 | 82,65 | 82,86 | -1,00% | 212.923,00 |
| 27.04.2026 | 84,41 | 85,02 | 83,55 | 83,70 | -0,78% | 230.541,00 |
| 24.04.2026 | 84,72 | 85,23 | 84,07 | 84,36 | 0,04% | 147.638,00 |
| 23.04.2026 | 84,07 | 85,46 | 83,60 | 84,33 | 1,07% | 179.217,00 |
| 22.04.2026 | 83,17 | 83,83 | 82,81 | 83,44 | 0,88% | 217.875,00 |
| 21.04.2026 | 85,49 | 85,49 | 82,35 | 82,71 | -3,16% | 388.013,00 |
| 20.04.2026 | 84,23 | 85,45 | 83,91 | 85,41 | 0,83% | 259.648,00 |
| 17.04.2026 | 82,12 | 85,34 | 81,76 | 84,71 | 4,63% | 378.205,00 |
| 16.04.2026 | 78,82 | 81,25 | 78,82 | 80,96 | 2,27% | 268.906,00 |
| 15.04.2026 | 79,77 | 80,13 | 78,82 | 79,16 | -1,36% | 245.801,00 |
| 14.04.2026 | 78,51 | 80,39 | 78,51 | 80,25 | 1,70% | 257.282,00 |
| 13.04.2026 | 78,56 | 78,91 | 76,99 | 78,91 | -0,16% | 201.775,00 |
| 10.04.2026 | 80,39 | 80,39 | 78,92 | 79,04 | -1,47% | 188.588,00 |
| 09.04.2026 | 77,66 | 80,50 | 77,65 | 80,22 | 2,01% | 302.006,00 |
| 08.04.2026 | 77,42 | 78,84 | 77,27 | 78,64 | 3,39% | 350.159,00 |
| 07.04.2026 | 75,32 | 76,57 | 75,28 | 76,06 | -0,63% | 266.848,00 |
| 06.04.2026 | 72,59 | 76,87 | 72,12 | 76,54 | 3,83% | 361.806,00 |
| 02.04.2026 | 73,63 | 74,42 | 72,27 | 73,72 | -0,77% | 268.093,00 |
| 01.04.2026 | 73,90 | 75,31 | 73,55 | 74,29 | 0,80% | 349.244,00 |
| 31.03.2026 | 74,62 | 75,00 | 72,50 | 73,70 | 0,07% | 317.407,00 |
| 30.03.2026 | 74,27 | 74,94 | 72,14 | 73,65 | 0,07% | 345.092,00 |
| 27.03.2026 | 75,41 | 75,66 | 73,30 | 73,60 | -2,61% | 380.722,00 |
| 26.03.2026 | 74,19 | 75,97 | 74,19 | 75,57 | 0,31% | 258.556,00 |
| 25.03.2026 | 74,65 | 75,47 | 73,72 | 75,34 | 1,51% | 349.688,00 |
| 24.03.2026 | 71,91 | 74,33 | 71,91 | 74,22 | 2,26% | 266.348,00 |
| 23.03.2026 | 71,32 | 73,65 | 70,86 | 72,58 | 4,07% | 393.311,00 |
| 20.03.2026 | 71,11 | 72,06 | 68,82 | 69,74 | -3,06% | 1.042.396,00 |
| 19.03.2026 | 72,07 | 73,16 | 71,72 | 71,94 | -0,75% | 365.367,00 |
| 18.03.2026 | 74,97 | 74,97 | 72,35 | 72,48 | -3,82% | 298.915,00 |
| 17.03.2026 | 75,81 | 75,92 | 73,97 | 75,36 | 1,56% | 423.182,00 |
| 16.03.2026 | 74,45 | 75,13 | 73,59 | 74,20 | 0,65% | 325.974,00 |