69,000€
4,55%
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 | 66,25 | 70,75 | 65,75 | 69,50 | 5,30% | 32,00 |
| 21.11.2024 | 63,00 | 66,50 | 63,00 | 66,00 | 3,94% | - |
| 20.11.2024 | 63,50 | 64,25 | 62,75 | 63,50 | 0,40% | 32,00 |
| 19.11.2024 | 62,00 | 64,00 | 61,00 | 63,25 | 2,43% | 8,00 |
| 18.11.2024 | 61,75 | 61,75 | 60,25 | 61,75 | 0,00% | - |
| 15.11.2024 | 62,00 | 63,00 | 60,75 | 61,75 | -0,80% | - |
| 14.11.2024 | 61,00 | 62,25 | 60,75 | 62,25 | 1,63% | - |
| 13.11.2024 | 62,00 | 62,50 | 60,75 | 61,25 | -0,81% | - |
| 12.11.2024 | 62,00 | 63,25 | 61,25 | 61,75 | 0,00% | - |
| 11.11.2024 | 58,75 | 62,00 | 58,50 | 61,75 | 6,01% | - |
| 08.11.2024 | 58,25 | 58,75 | 57,50 | 58,25 | 0,43% | 1,00 |
| 07.11.2024 | 59,00 | 59,75 | 58,00 | 58,00 | -2,11% | - |
| 06.11.2024 | 62,00 | 62,25 | 58,75 | 59,25 | -0,42% | - |
| 05.11.2024 | 60,00 | 60,25 | 58,50 | 59,50 | -1,24% | - |
| 04.11.2024 | 60,75 | 62,25 | 58,50 | 60,25 | 0,42% | - |
| 01.11.2024 | 58,50 | 60,25 | 58,25 | 60,00 | 2,56% | 29,00 |
| 31.10.2024 | 59,25 | 59,50 | 57,75 | 58,50 | -0,85% | - |
| 30.10.2024 | 60,50 | 61,00 | 58,75 | 59,00 | -2,88% | - |
| 29.10.2024 | 61,00 | 62,75 | 60,50 | 60,75 | -0,41% | - |
| 28.10.2024 | 60,00 | 61,75 | 59,50 | 61,00 | 2,09% | - |
| 25.10.2024 | 59,75 | 61,25 | 59,50 | 59,75 | 0,00% | - |
| 24.10.2024 | 60,00 | 61,25 | 59,50 | 59,75 | -0,42% | - |
| 23.10.2024 | 59,75 | 60,00 | 58,75 | 60,00 | 0,42% | - |
| 22.10.2024 | 60,50 | 60,75 | 58,75 | 59,75 | -0,83% | - |
| 21.10.2024 | 62,75 | 62,75 | 60,00 | 60,25 | -3,98% | - |
| 18.10.2024 | 61,50 | 63,25 | 61,25 | 62,75 | 1,62% | - |
| 17.10.2024 | 62,25 | 63,25 | 60,75 | 61,75 | -1,59% | - |
| 16.10.2024 | 63,25 | 63,75 | 61,00 | 62,75 | -0,79% | 5,00 |
| 15.10.2024 | 63,00 | 64,25 | 62,50 | 63,25 | 0,80% | 8,00 |
| 14.10.2024 | 65,50 | 67,00 | 62,25 | 62,75 | -3,83% | - |
| 11.10.2024 | 66,25 | 66,75 | 65,25 | 65,25 | -1,51% | 4,00 |
| 10.10.2024 | 67,00 | 68,75 | 65,75 | 66,25 | -0,75% | 50,00 |
| 09.10.2024 | 58,50 | 71,25 | 56,50 | 66,75 | 17,62% | 33,00 |
| 08.10.2024 | 56,50 | 56,75 | 55,25 | 56,75 | 0,89% | - |
| 07.10.2024 | 57,25 | 57,75 | 55,75 | 56,25 | -1,75% | - |
| 04.10.2024 | 56,00 | 57,50 | 55,75 | 57,25 | 2,69% | - |
| 03.10.2024 | 55,00 | 56,25 | 53,75 | 55,75 | 0,90% | - |
| 02.10.2024 | 55,50 | 55,75 | 55,00 | 55,25 | -0,90% | - |
| 01.10.2024 | 55,50 | 56,25 | 54,50 | 55,75 | 0,00% | 19,00 |
| 30.09.2024 | 55,25 | 56,75 | 55,00 | 55,75 | 0,90% | - |
| 27.09.2024 | 53,50 | 56,25 | 53,00 | 55,25 | 3,76% | - |
| 26.09.2024 | 51,85 | 53,50 | 51,60 | 53,25 | 2,90% | - |
| 25.09.2024 | 53,25 | 53,75 | 51,25 | 51,75 | -3,72% | - |
| 24.09.2024 | 53,50 | 54,75 | 53,25 | 53,75 | 0,00% | - |
| 23.09.2024 | 53,50 | 54,75 | 53,25 | 53,75 | 0,94% | - |
| 20.09.2024 | 53,50 | 55,00 | 52,25 | 53,25 | -0,93% | - |
| 19.09.2024 | 53,50 | 54,50 | 53,00 | 53,75 | 0,47% | - |
| 18.09.2024 | 53,75 | 54,75 | 52,75 | 53,50 | -0,47% | - |
| 17.09.2024 | 53,25 | 54,50 | 53,00 | 53,75 | 0,94% | - |
| 16.09.2024 | 52,40 | 53,75 | 50,00 | 53,25 | 1,91% | - |
| 13.09.2024 | 50,30 | 52,50 | 49,90 | 52,25 | 4,29% | 23,00 |
| 12.09.2024 | 50,00 | 50,80 | 49,10 | 50,10 | 0,70% | - |
| 11.09.2024 | 49,35 | 50,10 | 48,20 | 49,75 | 0,91% | - |
| 10.09.2024 | 49,90 | 49,90 | 48,00 | 49,30 | -0,90% | - |
| 09.09.2024 | 49,45 | 52,50 | 48,40 | 49,75 | 1,12% | - |
| 06.09.2024 | 49,00 | 50,20 | 47,10 | 49,20 | 3,36% | - |
| 05.09.2024 | 48,45 | 48,70 | 47,50 | 47,60 | -2,06% | - |
| 04.09.2024 | 48,45 | 49,10 | 47,70 | 48,60 | -0,21% | - |
| 03.09.2024 | 48,10 | 49,55 | 48,00 | 48,70 | 1,25% | - |
| 02.09.2024 | 48,25 | 48,30 | 48,00 | 48,10 | -0,41% | - |
| 30.08.2024 | 47,70 | 48,30 | 47,40 | 48,30 | 1,26% | - |
| 29.08.2024 | 47,50 | 48,40 | 47,30 | 47,70 | 0,21% | - |
| 28.08.2024 | 47,50 | 48,00 | 46,80 | 47,60 | 0,42% | - |
| 27.08.2024 | 48,35 | 48,60 | 47,00 | 47,40 | -2,27% | - |
| 26.08.2024 | 47,80 | 48,80 | 47,70 | 48,50 | 1,68% | - |
| 23.08.2024 | 45,90 | 48,40 | 45,90 | 47,70 | 3,92% | - |
| 22.08.2024 | 47,10 | 47,40 | 45,90 | 45,90 | -2,34% | - |
| 21.08.2024 | 45,70 | 48,00 | 45,60 | 47,00 | 3,30% | - |
| 20.08.2024 | 46,10 | 46,30 | 45,40 | 45,50 | -1,09% | - |
| 19.08.2024 | 46,70 | 47,50 | 45,80 | 46,00 | -1,71% | - |
| 16.08.2024 | 46,90 | 47,60 | 46,30 | 46,80 | -0,21% | - |
| 15.08.2024 | 44,00 | 47,80 | 44,00 | 46,90 | 6,59% | - |
| 14.08.2024 | 45,90 | 46,10 | 43,60 | 44,00 | -4,14% | - |
| 13.08.2024 | 45,50 | 46,70 | 45,40 | 45,90 | 1,10% | - |
| 12.08.2024 | 48,80 | 49,80 | 45,30 | 45,40 | -7,16% | - |
| 09.08.2024 | 50,35 | 50,70 | 48,90 | 48,90 | -2,59% | - |
| 08.08.2024 | 49,70 | 51,25 | 49,45 | 50,20 | 1,11% | - |
| 07.08.2024 | 50,70 | 51,75 | 49,65 | 49,65 | -2,17% | - |
| 06.08.2024 | 51,15 | 51,75 | 50,20 | 50,75 | -0,98% | - |
| 05.08.2024 | 51,25 | 51,50 | 48,30 | 51,25 | 0,00% | - |
| 02.08.2024 | 52,75 | 52,75 | 48,90 | 51,25 | -2,84% | - |
| 01.08.2024 | 54,50 | 55,50 | 51,75 | 52,75 | -3,65% | 20,00 |
| 31.07.2024 | 57,50 | 58,25 | 54,25 | 54,75 | -4,78% | - |
| 30.07.2024 | 56,00 | 57,75 | 55,00 | 57,50 | 2,22% | - |
| 29.07.2024 | 54,25 | 56,25 | 54,25 | 56,25 | 3,69% | - |
| 26.07.2024 | 50,80 | 54,75 | 50,80 | 54,25 | 5,85% | - |
| 25.07.2024 | 50,80 | 52,00 | 50,45 | 51,25 | 0,99% | - |
| 24.07.2024 | 52,75 | 52,75 | 50,75 | 50,75 | -3,79% | - |
| 23.07.2024 | 52,25 | 53,25 | 51,25 | 52,75 | 0,96% | - |
| 22.07.2024 | 52,15 | 53,00 | 51,75 | 52,25 | 0,00% | - |
| 19.07.2024 | 54,50 | 55,00 | 52,00 | 52,25 | -4,57% | - |
| 18.07.2024 | 56,50 | 57,75 | 54,50 | 54,75 | -3,10% | - |
| 17.07.2024 | 56,00 | 57,25 | 55,50 | 56,50 | 0,89% | - |
| 16.07.2024 | 58,00 | 58,00 | 54,75 | 56,00 | -1,75% | - |
| 15.07.2024 | 59,25 | 59,25 | 57,00 | 57,00 | -2,98% | - |
| 12.07.2024 | 59,25 | 61,00 | 58,75 | 58,75 | -0,84% | - |