69,500€
6,92%
Echtzeit-Aktienkurs Helen of Troy Ltd.
Bid:
Ask:
Aktienkurse zur Helen of Troy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 66,00 | 70,75 | 63,00 | 69,50 | 6,92% | - |
| 21.11.2024 | 60,50 | 65,00 | 60,50 | 65,00 | 4,00% | - |
| 20.11.2024 | 60,50 | 62,50 | 60,50 | 62,50 | 0,00% | - |
| 19.11.2024 | 59,00 | 62,50 | 59,00 | 62,50 | 5,93% | - |
| 18.11.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -3,28% | - |
| 15.11.2024 | 59,50 | 61,00 | 59,50 | 61,00 | 0,00% | - |
| 14.11.2024 | 58,50 | 61,00 | 58,50 | 61,00 | 0,83% | - |
| 13.11.2024 | 59,50 | 60,50 | 59,50 | 60,50 | -0,82% | - |
| 12.11.2024 | 59,50 | 61,00 | 59,50 | 61,00 | 8,93% | - |
| 11.11.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -2,61% | - |
| 08.11.2024 | 55,50 | 57,50 | 55,50 | 57,50 | 0,00% | - |
| 07.11.2024 | 56,50 | 57,50 | 56,50 | 57,50 | -0,86% | - |
| 06.11.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,87% | - |
| 05.11.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -3,36% | - |
| 04.11.2024 | 57,00 | 59,50 | 57,00 | 59,50 | 0,85% | - |
| 01.11.2024 | 56,00 | 60,50 | 56,00 | 59,00 | 2,61% | 18,00 |
| 31.10.2024 | 56,50 | 57,50 | 56,50 | 57,50 | -1,71% | - |
| 30.10.2024 | 58,00 | 58,50 | 58,00 | 58,50 | -2,50% | - |
| 29.10.2024 | 58,50 | 60,00 | 58,50 | 60,00 | 0,00% | - |
| 28.10.2024 | 57,00 | 60,00 | 57,00 | 60,00 | 5,26% | - |
| 25.10.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -3,39% | - |
| 24.10.2024 | 57,50 | 59,00 | 57,50 | 59,00 | 0,00% | - |
| 23.10.2024 | 57,00 | 59,00 | 57,00 | 59,00 | 0,00% | - |
| 22.10.2024 | 58,00 | 59,00 | 58,00 | 59,00 | -1,67% | - |
| 21.10.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 1,69% | - |
| 18.10.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -3,28% | - |
| 17.10.2024 | 59,50 | 61,00 | 59,50 | 61,00 | 0,00% | - |
| 16.10.2024 | 60,50 | 61,00 | 60,50 | 61,00 | -2,40% | - |
| 15.10.2024 | 60,00 | 62,50 | 60,00 | 62,50 | 0,81% | - |
| 14.10.2024 | 62,50 | 62,50 | 62,00 | 62,00 | -2,36% | - |
| 11.10.2024 | 63,50 | 63,50 | 63,50 | 63,50 | -3,05% | - |
| 10.10.2024 | 64,50 | 65,50 | 64,50 | 65,50 | -0,76% | - |
| 09.10.2024 | 54,50 | 66,00 | 54,50 | 66,00 | 17,86% | 550,00 |
| 08.10.2024 | 54,00 | 56,00 | 54,00 | 56,00 | 0,90% | - |
| 07.10.2024 | 55,00 | 59,50 | 55,00 | 55,50 | 3,74% | 5,00 |
| 04.10.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | - |
| 03.10.2024 | 52,50 | 54,50 | 52,50 | 54,50 | 0,00% | - |
| 02.10.2024 | 53,00 | 54,50 | 53,00 | 54,50 | 2,83% | - |
| 01.10.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 30.09.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -2,75% | - |
| 27.09.2024 | 51,00 | 54,50 | 51,00 | 54,50 | 3,81% | - |
| 26.09.2024 | 49,20 | 52,50 | 49,20 | 52,50 | 2,94% | 19,00 |
| 25.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -3,77% | - |
| 24.09.2024 | 51,50 | 55,50 | 51,50 | 53,00 | 2,91% | 9,00 |
| 23.09.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | - |
| 20.09.2024 | 51,00 | 53,00 | 51,00 | 53,00 | 3,92% | - |
| 19.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 18.09.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | - |
| 17.09.2024 | 51,00 | 53,00 | 51,00 | 53,00 | 0,95% | - |
| 16.09.2024 | 49,80 | 52,50 | 49,80 | 52,50 | 1,94% | - |
| 13.09.2024 | 47,80 | 53,00 | 47,80 | 51,50 | 7,74% | 20,00 |
| 12.09.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -2,45% | - |
| 11.09.2024 | 47,00 | 49,00 | 47,00 | 49,00 | 1,24% | - |
| 10.09.2024 | 47,60 | 48,40 | 47,60 | 48,40 | 2,11% | - |
| 09.09.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 06.09.2024 | 45,40 | 48,20 | 45,40 | 48,20 | 2,99% | - |
| 05.09.2024 | 46,20 | 46,80 | 46,20 | 46,80 | -1,68% | - |
| 04.09.2024 | 46,20 | 47,60 | 46,20 | 47,60 | -0,42% | - |
| 03.09.2024 | 46,00 | 47,80 | 46,00 | 47,80 | 3,91% | - |
| 02.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 30.08.2024 | 45,60 | 48,40 | 45,60 | 47,00 | 0,43% | 30,00 |
| 29.08.2024 | 45,40 | 46,80 | 45,40 | 46,80 | 0,43% | - |
| 28.08.2024 | 45,40 | 46,60 | 45,40 | 46,60 | 0,00% | - |
| 27.08.2024 | 46,20 | 48,40 | 46,20 | 46,60 | 2,19% | 2,00 |
| 26.08.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -2,56% | - |
| 23.08.2024 | 43,80 | 46,80 | 43,80 | 46,80 | 3,54% | - |
| 22.08.2024 | 45,00 | 45,20 | 45,00 | 45,20 | -2,59% | - |
| 21.08.2024 | 43,60 | 46,40 | 43,60 | 46,40 | 3,57% | - |
| 20.08.2024 | 44,00 | 44,80 | 44,00 | 44,80 | -0,44% | - |
| 19.08.2024 | 44,60 | 45,00 | 44,60 | 45,00 | -1,75% | - |
| 16.08.2024 | 44,80 | 45,80 | 44,80 | 45,80 | 9,05% | - |
| 15.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -2,33% | - |
| 14.08.2024 | 43,80 | 43,80 | 43,00 | 43,00 | -0,92% | - |
| 13.08.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -2,69% | - |
| 12.08.2024 | 48,80 | 48,80 | 44,60 | 44,60 | -10,80% | 20,00 |
| 09.08.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 2,46% | - |
| 08.08.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
| 07.08.2024 | 48,80 | 49,20 | 48,80 | 49,20 | -0,81% | - |
| 06.08.2024 | 48,80 | 49,60 | 48,80 | 49,60 | 1,64% | - |
| 05.08.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -3,37% | - |
| 02.08.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 01.08.2024 | 52,50 | 52,50 | 52,00 | 52,00 | -3,70% | - |
| 31.07.2024 | 55,00 | 55,00 | 54,00 | 54,00 | -4,42% | - |
| 30.07.2024 | 53,50 | 56,50 | 53,50 | 56,50 | 1,80% | - |
| 29.07.2024 | 52,00 | 55,50 | 52,00 | 55,50 | 13,73% | - |
| 26.07.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -2,40% | - |
| 25.07.2024 | 48,60 | 50,00 | 48,60 | 50,00 | -0,99% | - |
| 24.07.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 23.07.2024 | 50,00 | 52,00 | 50,00 | 52,00 | 4,42% | - |
| 22.07.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -5,14% | - |
| 19.07.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -2,78% | - |
| 18.07.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -3,57% | - |
| 17.07.2024 | 53,50 | 56,00 | 53,50 | 56,00 | 1,82% | - |
| 16.07.2024 | 57,00 | 57,00 | 55,00 | 55,00 | -4,35% | 100,00 |
| 15.07.2024 | 57,00 | 57,50 | 57,00 | 57,50 | -1,71% | 8,00 |
| 12.07.2024 | 57,00 | 61,00 | 57,00 | 58,50 | 0,00% | 3,00 |
| 11.07.2024 | 54,50 | 58,50 | 54,50 | 58,50 | 3,54% | - |
| 10.07.2024 | 57,00 | 57,00 | 56,50 | 56,50 | -3,42% | 500,00 |
| 09.07.2024 | 78,50 | 78,50 | 57,50 | 58,50 | -24,52% | 9,00 |
| 08.07.2024 | 77,50 | 77,50 | 77,50 | 77,50 | -4,32% | - |