164,656$
-0,10%
Echtzeit-Aktienkurs Clorox Company
Bid:
Ask:
Aktienkurse zur Clorox Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 165,02 | 166,49 | 164,58 | 164,75 | -0,04% | 1.567.657,00 |
| 05.09.2024 | 164,50 | 165,71 | 163,58 | 164,82 | 0,39% | 1.790.940,00 |
| 04.09.2024 | 161,00 | 164,40 | 160,40 | 164,18 | 1,90% | 1.492.860,00 |
| 03.09.2024 | 159,92 | 162,67 | 159,59 | 161,12 | 1,77% | 1.691.433,00 |
| 30.08.2024 | 157,26 | 159,05 | 157,26 | 158,31 | 0,67% | 1.252.402,00 |
| 29.08.2024 | 155,95 | 157,91 | 154,80 | 157,26 | 1,17% | 919.921,00 |
| 28.08.2024 | 157,20 | 157,67 | 154,79 | 155,44 | -0,67% | 1.376.751,00 |
| 27.08.2024 | 155,22 | 157,10 | 154,44 | 156,49 | 0,88% | 937.544,00 |
| 26.08.2024 | 153,12 | 155,22 | 152,82 | 155,12 | 1,35% | 1.316.544,00 |
| 23.08.2024 | 151,00 | 153,50 | 150,68 | 153,06 | 1,28% | 943.993,00 |
| 22.08.2024 | 151,33 | 151,73 | 150,66 | 151,12 | 0,33% | 1.102.632,00 |
| 21.08.2024 | 151,99 | 152,46 | 150,15 | 150,62 | -0,48% | 845.304,00 |
| 20.08.2024 | 149,08 | 151,83 | 148,79 | 151,34 | 1,45% | 1.565.494,00 |
| 19.08.2024 | 145,65 | 149,48 | 145,65 | 149,18 | 2,60% | 1.511.912,00 |
| 16.08.2024 | 145,81 | 146,77 | 145,33 | 145,40 | -0,36% | 926.064,00 |
| 15.08.2024 | 145,00 | 146,00 | 143,25 | 145,93 | 0,98% | 1.183.420,00 |
| 14.08.2024 | 142,48 | 144,84 | 141,85 | 144,52 | 0,62% | 835.979,00 |
| 13.08.2024 | 142,02 | 143,71 | 141,08 | 143,63 | 1,30% | 1.057.058,00 |
| 12.08.2024 | 142,56 | 142,83 | 140,95 | 141,79 | -0,87% | 1.043.861,00 |
| 09.08.2024 | 143,58 | 143,98 | 141,29 | 143,03 | -0,90% | 1.100.966,00 |
| 08.08.2024 | 143,25 | 145,21 | 142,86 | 144,33 | 0,37% | 871.087,00 |
| 07.08.2024 | 143,23 | 146,82 | 143,23 | 143,80 | 0,40% | 1.457.597,00 |
| 06.08.2024 | 142,96 | 144,10 | 141,62 | 143,23 | 0,39% | 1.973.727,00 |
| 05.08.2024 | 143,92 | 145,58 | 141,88 | 142,67 | -0,99% | 2.074.523,00 |
| 02.08.2024 | 142,00 | 145,00 | 138,85 | 144,09 | 7,42% | 2.902.055,00 |
| 01.08.2024 | 132,60 | 135,17 | 130,95 | 134,14 | 1,68% | 2.627.156,00 |
| 31.07.2024 | 132,51 | 133,11 | 130,54 | 131,93 | 0,15% | 1.764.442,00 |
| 30.07.2024 | 131,90 | 132,34 | 129,19 | 131,73 | -1,61% | 1.516.400,00 |
| 29.07.2024 | 134,42 | 135,12 | 132,12 | 133,89 | -0,53% | 1.584.676,00 |
| 26.07.2024 | 134,06 | 135,30 | 133,46 | 134,61 | 0,94% | 1.452.888,00 |
| 25.07.2024 | 133,14 | 135,38 | 132,99 | 133,35 | 0,41% | 1.083.512,00 |
| 24.07.2024 | 132,66 | 133,76 | 131,56 | 132,80 | 0,18% | 767.553,00 |
| 23.07.2024 | 132,38 | 132,89 | 131,33 | 132,56 | -0,35% | 1.075.324,00 |
| 22.07.2024 | 135,50 | 135,84 | 130,37 | 133,03 | -1,56% | 1.498.464,00 |
| 19.07.2024 | 137,66 | 137,66 | 134,65 | 135,14 | -0,86% | 827.185,00 |
| 18.07.2024 | 136,98 | 138,80 | 136,17 | 136,31 | -0,65% | 906.322,00 |
| 17.07.2024 | 136,06 | 137,59 | 135,82 | 137,20 | 0,99% | 1.170.311,00 |
| 16.07.2024 | 134,13 | 136,35 | 134,11 | 135,86 | 1,27% | 1.012.680,00 |
| 15.07.2024 | 136,03 | 136,23 | 134,06 | 134,15 | -1,65% | 931.502,00 |
| 12.07.2024 | 135,55 | 137,29 | 135,55 | 136,40 | 1,16% | 734.750,00 |
| 11.07.2024 | 135,00 | 136,07 | 134,25 | 134,84 | 0,12% | 1.053.061,00 |
| 10.07.2024 | 131,80 | 134,75 | 131,77 | 134,68 | 2,15% | 1.190.086,00 |
| 09.07.2024 | 132,12 | 132,27 | 131,37 | 131,85 | -0,75% | 1.109.943,00 |
| 08.07.2024 | 133,30 | 133,72 | 131,75 | 132,85 | -0,28% | 1.105.000,00 |
| 05.07.2024 | 132,46 | 133,42 | 131,10 | 133,22 | 0,57% | 1.029.185,00 |
| 03.07.2024 | 133,55 | 134,23 | 132,39 | 132,46 | -0,82% | 548.521,00 |
| 02.07.2024 | 134,46 | 134,70 | 133,25 | 133,55 | -0,51% | 903.116,00 |
| 01.07.2024 | 136,98 | 137,63 | 133,80 | 134,24 | -1,63% | 890.039,00 |
| 28.06.2024 | 136,16 | 137,17 | 135,93 | 136,47 | -0,10% | 1.667.373,00 |
| 27.06.2024 | 135,11 | 137,29 | 134,82 | 136,60 | 0,97% | 979.490,00 |
| 26.06.2024 | 133,30 | 136,41 | 133,13 | 135,29 | 0,68% | 1.187.141,00 |
| 25.06.2024 | 137,00 | 137,31 | 134,04 | 134,37 | -1,29% | 1.025.846,00 |
| 24.06.2024 | 135,80 | 137,86 | 135,43 | 136,12 | -0,38% | 1.452.300,00 |
| 21.06.2024 | 136,32 | 137,48 | 135,46 | 136,64 | 0,66% | 4.436.394,00 |
| 20.06.2024 | 138,10 | 138,78 | 135,43 | 135,74 | -2,08% | 1.873.656,00 |
| 18.06.2024 | 137,90 | 138,88 | 136,73 | 138,63 | 0,49% | 1.155.326,00 |
| 17.06.2024 | 133,22 | 138,54 | 133,22 | 137,96 | 3,19% | 1.944.606,00 |
| 14.06.2024 | 132,23 | 133,85 | 131,40 | 133,70 | 0,67% | 638.511,00 |
| 13.06.2024 | 131,40 | 133,37 | 130,91 | 132,81 | 1,42% | 999.661,00 |
| 12.06.2024 | 132,55 | 132,55 | 130,53 | 130,95 | -0,96% | 976.320,00 |
| 11.06.2024 | 131,53 | 132,40 | 129,76 | 132,22 | 0,38% | 736.345,00 |
| 10.06.2024 | 131,87 | 132,16 | 129,91 | 131,72 | -0,94% | 1.029.701,00 |
| 07.06.2024 | 132,24 | 134,00 | 132,24 | 132,97 | 0,40% | 1.147.419,00 |
| 06.06.2024 | 131,50 | 133,07 | 131,33 | 132,44 | 0,46% | 775.217,00 |
| 05.06.2024 | 132,20 | 132,33 | 130,84 | 131,84 | -0,46% | 812.061,00 |
| 04.06.2024 | 131,51 | 133,32 | 131,03 | 132,45 | 1,03% | 1.015.246,00 |
| 03.06.2024 | 131,07 | 133,08 | 130,49 | 131,10 | -0,35% | 1.050.576,00 |
| 31.05.2024 | 129,14 | 131,63 | 128,79 | 131,56 | 1,97% | 1.858.727,00 |
| 30.05.2024 | 128,63 | 129,19 | 127,77 | 129,02 | 0,63% | 964.578,00 |
| 29.05.2024 | 128,33 | 128,74 | 127,60 | 128,21 | -0,51% | 1.386.223,00 |
| 28.05.2024 | 131,01 | 131,50 | 128,55 | 128,87 | -2,02% | 1.254.521,00 |
| 24.05.2024 | 131,68 | 131,96 | 130,85 | 131,53 | 0,18% | 805.706,00 |
| 23.05.2024 | 133,27 | 133,52 | 131,03 | 131,29 | -2,05% | 1.125.033,00 |
| 22.05.2024 | 133,95 | 134,55 | 133,35 | 134,04 | -0,24% | 788.297,00 |
| 21.05.2024 | 134,95 | 135,57 | 133,59 | 134,36 | -0,35% | 1.600.589,00 |
| 20.05.2024 | 135,51 | 135,87 | 134,76 | 134,83 | -0,58% | 1.099.541,00 |
| 17.05.2024 | 137,17 | 137,17 | 134,91 | 135,62 | -0,99% | 1.300.019,00 |
| 16.05.2024 | 138,91 | 139,10 | 136,89 | 136,97 | -1,04% | 1.414.799,00 |
| 15.05.2024 | 138,50 | 139,19 | 137,83 | 138,41 | -0,10% | 1.288.606,00 |
| 14.05.2024 | 141,18 | 141,69 | 137,86 | 138,55 | -1,93% | 1.263.679,00 |
| 13.05.2024 | 143,46 | 144,07 | 141,17 | 141,28 | -1,44% | 737.635,00 |
| 10.05.2024 | 141,30 | 143,71 | 141,30 | 143,35 | 1,26% | 1.239.835,00 |
| 09.05.2024 | 140,74 | 142,07 | 140,32 | 141,56 | 0,81% | 816.418,00 |
| 08.05.2024 | 141,89 | 142,41 | 140,15 | 140,42 | -0,53% | 1.169.176,00 |
| 07.05.2024 | 140,01 | 141,61 | 139,50 | 141,17 | 1,36% | 1.154.444,00 |
| 06.05.2024 | 138,80 | 139,46 | 137,41 | 139,28 | 0,76% | 1.254.212,00 |
| 03.05.2024 | 139,50 | 139,98 | 138,19 | 138,23 | -1,03% | 2.036.238,00 |
| 02.05.2024 | 139,77 | 141,19 | 138,18 | 139,67 | 0,03% | 2.055.428,00 |
| 01.05.2024 | 139,84 | 142,18 | 136,65 | 139,63 | -5,57% | 4.389.641,00 |
| 30.04.2024 | 148,70 | 148,70 | 146,60 | 147,87 | -0,71% | 1.784.823,00 |
| 29.04.2024 | 146,72 | 148,97 | 146,72 | 148,92 | 1,67% | 1.693.143,00 |
| 26.04.2024 | 147,27 | 148,50 | 146,27 | 146,48 | -0,69% | 1.191.766,00 |
| 25.04.2024 | 147,70 | 148,69 | 147,00 | 147,50 | -0,19% | 1.147.198,00 |
| 24.04.2024 | 145,28 | 148,33 | 144,95 | 147,78 | 1,24% | 1.101.926,00 |
| 23.04.2024 | 145,14 | 146,61 | 144,22 | 145,97 | 0,57% | 1.443.913,00 |
| 22.04.2024 | 144,39 | 145,86 | 142,90 | 145,14 | 1,11% | 1.293.887,00 |
| 19.04.2024 | 142,55 | 143,61 | 141,40 | 143,55 | 0,24% | 1.111.045,00 |
| 18.04.2024 | 143,02 | 143,44 | 142,31 | 143,20 | 0,60% | 760.145,00 |
| 17.04.2024 | 142,48 | 142,91 | 140,71 | 142,34 | -0,10% | 839.227,00 |
| 16.04.2024 | 140,80 | 142,88 | 140,72 | 142,48 | 1,39% | 1.053.248,00 |