Echtzeit-Aktienkurs Helen of Troy Ltd.
Bid:
Ask:
Aktienkurse zur Helen of Troy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 217,60 | 220,92 | 216,55 | 216,96 | -1,95% | - |
| 25.02.2021 | 229,68 | 231,94 | 220,43 | 221,29 | -3,94% | - |
| 24.02.2021 | 227,77 | 231,14 | 0,00 | 230,36 | 0,78% | - |
| 23.02.2021 | 230,54 | 232,27 | 224,62 | 228,57 | -1,89% | - |
| 22.02.2021 | 232,69 | 234,86 | 230,31 | 232,96 | 1,04% | - |
| 19.02.2021 | 226,38 | 231,25 | 224,58 | 230,55 | 2,08% | - |
| 18.02.2021 | 220,01 | 226,40 | 219,81 | 225,86 | 1,84% | - |
| 17.02.2021 | 219,52 | 222,76 | 217,81 | 221,79 | -0,27% | - |
| 16.02.2021 | 227,58 | 227,73 | 222,12 | 222,40 | -2,22% | - |
| 12.02.2021 | 227,03 | 228,01 | 223,83 | 227,45 | -0,12% | - |
| 11.02.2021 | 231,00 | 232,26 | 226,45 | 227,73 | -1,77% | - |
| 10.02.2021 | 230,02 | 233,02 | 227,43 | 231,84 | 0,48% | - |
| 09.02.2021 | 228,93 | 232,05 | 227,32 | 230,72 | 0,36% | - |
| 08.02.2021 | 233,11 | 233,88 | 229,13 | 229,90 | 0,07% | - |
| 05.02.2021 | 227,84 | 232,12 | 226,98 | 229,74 | -0,11% | - |
| 04.02.2021 | 229,42 | 230,51 | 229,41 | 229,99 | -1,36% | - |
| 03.02.2021 | 235,41 | 236,95 | 232,30 | 233,15 | -2,77% | - |
| 02.02.2021 | 239,47 | 239,78 | 239,38 | 239,78 | -2,24% | - |
| 01.02.2021 | 247,35 | 247,85 | 0,00 | 245,29 | 0,77% | - |
| 29.01.2021 | 251,95 | 251,98 | 242,41 | 243,40 | -1,72% | - |
| 28.01.2021 | 252,99 | 253,55 | 238,49 | 247,66 | -5,94% | - |
| 27.01.2021 | 258,80 | 266,39 | 255,73 | 263,31 | 6,23% | - |
| 26.01.2021 | 242,39 | 248,93 | 241,44 | 247,88 | 1,35% | - |
| 25.01.2021 | 240,62 | 246,05 | 238,87 | 244,58 | 4,09% | - |
| 22.01.2021 | 234,20 | 235,84 | 232,44 | 234,97 | 0,32% | - |
| 21.01.2021 | 236,65 | 238,51 | 233,06 | 234,21 | 1,66% | - |
| 20.01.2021 | 231,47 | 232,11 | 227,46 | 230,38 | -0,04% | - |
| 19.01.2021 | 226,93 | 232,48 | 225,77 | 230,49 | 4,42% | - |
| 15.01.2021 | 214,29 | 221,91 | 213,19 | 220,72 | 3,31% | - |
| 14.01.2021 | 219,85 | 220,82 | 213,18 | 213,64 | -2,92% | - |
| 13.01.2021 | 218,96 | 223,43 | 215,73 | 220,07 | 2,09% | - |
| 12.01.2021 | 209,56 | 216,60 | 207,70 | 215,57 | 2,12% | - |
| 11.01.2021 | 212,10 | 215,52 | 210,41 | 211,09 | -1,31% | - |
| 08.01.2021 | 220,59 | 221,85 | 211,05 | 213,90 | -4,04% | - |
| 07.01.2021 | 214,22 | 228,52 | 212,80 | 222,89 | -2,53% | - |
| 06.01.2021 | 222,47 | 229,69 | 220,82 | 228,68 | 4,12% | - |
| 05.01.2021 | 218,80 | 222,85 | 218,27 | 219,63 | -0,21% | - |
| 04.01.2021 | 222,77 | 222,78 | 216,05 | 220,10 | -1,30% | - |
| 31.12.2020 | 221,91 | 224,27 | 220,50 | 223,01 | -0,20% | - |
| 30.12.2020 | 225,67 | 226,59 | 223,30 | 223,46 | 0,07% | - |
| 29.12.2020 | 223,47 | 223,47 | 223,30 | 223,31 | -2,35% | - |
| 28.12.2020 | 226,96 | 234,02 | 222,21 | 228,68 | 1,17% | - |
| 24.12.2020 | 224,32 | 232,37 | 219,51 | 226,04 | 1,01% | - |
| 23.12.2020 | 225,11 | 226,12 | 221,61 | 223,77 | -0,46% | - |
| 22.12.2020 | 224,37 | 226,86 | 223,12 | 224,80 | 1,43% | - |
| 21.12.2020 | 217,41 | 221,87 | 215,95 | 221,63 | 0,18% | - |
| 18.12.2020 | 222,57 | 225,09 | 216,91 | 221,25 | -0,47% | - |
| 17.12.2020 | 222,52 | 224,71 | 219,27 | 222,29 | 0,77% | - |
| 16.12.2020 | 221,58 | 248,06 | 215,60 | 220,60 | 0,67% | - |
| 15.12.2020 | 216,27 | 221,61 | 215,24 | 219,13 | 2,44% | - |
| 14.12.2020 | 221,85 | 221,86 | 213,18 | 213,91 | 0,85% | - |
| 11.12.2020 | 216,30 | 217,23 | 194,52 | 212,10 | -1,74% | - |
| 10.12.2020 | 214,68 | 216,99 | 212,50 | 215,85 | -0,73% | - |
| 09.12.2020 | 212,73 | 217,43 | 195,01 | 217,43 | 1,34% | - |
| 08.12.2020 | 215,46 | 222,98 | 212,61 | 214,55 | 0,95% | - |
| 07.12.2020 | 213,11 | 213,11 | 211,91 | 212,54 | 0,38% | - |
| 04.12.2020 | 209,22 | 212,84 | 208,59 | 211,73 | 2,29% | - |
| 03.12.2020 | 207,47 | 209,02 | 205,93 | 206,98 | 0,69% | - |
| 02.12.2020 | 203,08 | 207,10 | 201,34 | 205,57 | -0,35% | - |
| 01.12.2020 | 207,48 | 207,61 | 204,25 | 206,30 | 2,37% | - |
| 30.11.2020 | 202,36 | 204,48 | 201,05 | 201,51 | -1,55% | - |
| 27.11.2020 | 208,12 | 209,86 | 199,62 | 204,69 | 0,30% | - |
| 25.11.2020 | 207,66 | 208,73 | 204,08 | 204,09 | -1,17% | - |
| 24.11.2020 | 201,30 | 207,95 | 200,70 | 206,51 | 1,80% | - |
| 23.11.2020 | 197,71 | 204,33 | 197,71 | 202,86 | 2,39% | - |
| 20.11.2020 | 193,45 | 199,08 | 193,44 | 198,12 | -1,23% | - |
| 19.11.2020 | 197,20 | 200,59 | 196,74 | 200,58 | 1,20% | - |
| 18.11.2020 | 201,16 | 201,66 | 197,74 | 198,20 | 0,44% | - |
| 17.11.2020 | 194,66 | 202,40 | 194,66 | 197,34 | 0,76% | - |
| 16.11.2020 | 193,77 | 196,63 | 193,30 | 195,86 | 0,36% | - |
| 13.11.2020 | 193,58 | 196,63 | 193,03 | 195,16 | 1,73% | - |
| 12.11.2020 | 191,26 | 195,96 | 188,01 | 191,85 | -3,52% | - |
| 11.11.2020 | 191,44 | 198,84 | 190,57 | 198,84 | 4,39% | - |
| 10.11.2020 | 184,51 | 192,52 | 0,00 | 190,49 | 1,46% | - |
| 09.11.2020 | 210,27 | 210,41 | 187,50 | 187,74 | -9,95% | - |
| 06.11.2020 | 209,34 | 213,90 | 207,68 | 208,48 | -0,32% | - |
| 05.11.2020 | 205,65 | 211,86 | 205,43 | 209,15 | 2,10% | - |
| 04.11.2020 | 203,29 | 208,10 | 202,92 | 204,85 | 0,73% | - |
| 03.11.2020 | 199,66 | 204,60 | 198,14 | 203,37 | 4,58% | - |
| 02.11.2020 | 195,33 | 195,98 | 192,64 | 194,46 | 3,28% | - |
| 30.10.2020 | 194,97 | 195,11 | 0,00 | 188,29 | -3,58% | - |
| 29.10.2020 | 202,40 | 202,40 | 194,93 | 195,29 | -1,35% | - |
| 28.10.2020 | 201,29 | 202,91 | 197,52 | 197,97 | -3,30% | - |
| 27.10.2020 | 207,80 | 208,35 | 201,02 | 204,72 | -1,19% | - |
| 26.10.2020 | 205,03 | 209,08 | 203,50 | 207,19 | -0,02% | - |
| 23.10.2020 | 203,91 | 208,09 | 201,44 | 207,23 | 1,99% | - |
| 22.10.2020 | 199,13 | 204,87 | 198,43 | 203,18 | 1,03% | - |
| 21.10.2020 | 200,96 | 204,80 | 198,19 | 201,11 | -0,10% | - |
| 20.10.2020 | 196,43 | 201,30 | 195,60 | 201,30 | 4,46% | - |
| 19.10.2020 | 195,89 | 196,92 | 192,10 | 192,71 | 0,44% | - |
| 16.10.2020 | 200,04 | 202,05 | 191,87 | 191,87 | -5,26% | - |
| 15.10.2020 | 200,79 | 205,30 | 199,09 | 202,52 | 0,26% | - |
| 14.10.2020 | 202,90 | 203,70 | 199,77 | 202,00 | 0,35% | - |
| 13.10.2020 | 200,49 | 202,16 | 198,06 | 201,30 | 0,21% | - |
| 12.10.2020 | 198,54 | 203,45 | 198,07 | 200,87 | 1,58% | - |
| 09.10.2020 | 198,83 | 200,73 | 196,72 | 197,74 | 2,10% | - |
| 08.10.2020 | 0,00 | 196,82 | 0,00 | 193,66 | -6,16% | - |
| 07.10.2020 | 205,61 | 208,11 | 202,29 | 206,37 | 1,63% | - |
| 06.10.2020 | 204,59 | 209,50 | 200,79 | 203,07 | -1,68% | - |
| 05.10.2020 | 202,48 | 207,35 | 202,48 | 206,54 | 3,21% | - |