169,285$
0,08%
Echtzeit-Aktienkurs Clorox Company
Bid:
Ask:
Aktienkurse zur Clorox Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 169,87 | 171,35 | 169,02 | 169,30 | 0,09% | 960.559,00 |
| 21.11.2024 | 168,35 | 169,21 | 166,76 | 169,15 | 0,65% | 1.218.060,00 |
| 20.11.2024 | 167,65 | 168,37 | 166,72 | 168,05 | -0,05% | 1.138.986,00 |
| 19.11.2024 | 168,42 | 169,11 | 167,27 | 168,14 | -0,57% | 1.384.019,00 |
| 18.11.2024 | 167,05 | 169,21 | 167,05 | 169,10 | 0,87% | 1.364.008,00 |
| 15.11.2024 | 166,32 | 168,59 | 165,74 | 167,64 | 1,14% | 1.361.795,00 |
| 14.11.2024 | 165,75 | 166,11 | 164,80 | 165,75 | 0,24% | 774.951,00 |
| 13.11.2024 | 164,81 | 166,02 | 164,54 | 165,36 | 0,35% | 878.444,00 |
| 12.11.2024 | 165,96 | 166,20 | 163,58 | 164,79 | -0,16% | 1.404.193,00 |
| 11.11.2024 | 165,14 | 167,58 | 164,74 | 165,05 | -0,07% | 1.297.651,00 |
| 08.11.2024 | 163,11 | 165,92 | 162,96 | 165,16 | 1,47% | 1.276.258,00 |
| 07.11.2024 | 162,88 | 164,03 | 161,74 | 162,77 | 0,04% | 994.723,00 |
| 06.11.2024 | 165,13 | 166,62 | 162,50 | 162,70 | 0,17% | 1.731.123,00 |
| 05.11.2024 | 161,26 | 162,83 | 160,63 | 162,42 | -0,04% | 1.160.131,00 |
| 04.11.2024 | 163,34 | 164,03 | 162,03 | 162,48 | -0,39% | 1.204.285,00 |
| 01.11.2024 | 159,14 | 163,46 | 158,76 | 163,11 | 2,88% | 2.296.113,00 |
| 31.10.2024 | 161,83 | 163,82 | 158,31 | 158,55 | 1,30% | 3.622.846,00 |
| 30.10.2024 | 156,42 | 157,67 | 155,28 | 156,51 | -0,20% | 2.047.685,00 |
| 29.10.2024 | 156,62 | 157,92 | 156,22 | 156,83 | -0,56% | 1.342.225,00 |
| 28.10.2024 | 157,89 | 158,92 | 157,02 | 157,72 | 0,66% | 1.062.712,00 |
| 25.10.2024 | 158,82 | 158,82 | 156,50 | 156,69 | -1,44% | 1.040.134,00 |
| 24.10.2024 | 159,02 | 159,30 | 158,24 | 158,98 | -0,03% | 971.752,00 |
| 23.10.2024 | 157,18 | 159,33 | 157,10 | 159,02 | -0,09% | 941.243,00 |
| 22.10.2024 | 159,16 | 159,98 | 158,03 | 159,17 | -0,76% | 871.877,00 |
| 21.10.2024 | 161,96 | 162,18 | 160,06 | 160,39 | -0,97% | 790.979,00 |
| 18.10.2024 | 162,18 | 162,44 | 160,70 | 161,96 | -0,40% | 682.801,00 |
| 17.10.2024 | 163,42 | 163,86 | 162,22 | 162,61 | -0,50% | 664.147,00 |
| 16.10.2024 | 161,82 | 163,57 | 161,60 | 163,43 | 0,06% | 722.403,00 |
| 15.10.2024 | 162,54 | 164,10 | 162,11 | 163,34 | 1,13% | 1.076.434,00 |
| 14.10.2024 | 160,62 | 161,74 | 160,00 | 161,51 | 0,75% | 991.475,00 |
| 11.10.2024 | 158,86 | 160,57 | 158,39 | 160,30 | 1,42% | 864.047,00 |
| 10.10.2024 | 159,57 | 159,93 | 157,55 | 158,05 | -0,93% | 884.817,00 |
| 09.10.2024 | 160,50 | 160,50 | 158,60 | 159,53 | -0,16% | 1.042.198,00 |
| 08.10.2024 | 159,48 | 160,45 | 157,04 | 159,79 | -0,50% | 924.165,00 |
| 07.10.2024 | 161,49 | 161,49 | 159,66 | 160,60 | -0,60% | 687.454,00 |
| 04.10.2024 | 160,50 | 162,03 | 159,72 | 161,57 | 0,12% | 798.281,00 |
| 03.10.2024 | 164,00 | 164,69 | 161,18 | 161,37 | -2,02% | 1.166.784,00 |
| 02.10.2024 | 165,05 | 165,49 | 163,03 | 164,70 | -0,38% | 849.827,00 |
| 01.10.2024 | 166,00 | 167,23 | 163,79 | 165,32 | 1,48% | 1.596.549,00 |
| 30.09.2024 | 163,27 | 164,31 | 161,84 | 162,91 | -0,31% | 909.544,00 |
| 27.09.2024 | 161,89 | 164,07 | 161,60 | 163,42 | 0,93% | 646.264,00 |
| 26.09.2024 | 162,25 | 163,77 | 160,65 | 161,91 | -0,65% | 1.426.789,00 |
| 25.09.2024 | 165,48 | 166,00 | 162,71 | 162,97 | -0,98% | 1.180.304,00 |
| 24.09.2024 | 165,00 | 166,70 | 164,29 | 164,59 | -0,15% | 860.734,00 |
| 23.09.2024 | 162,59 | 165,72 | 161,66 | 164,84 | 0,92% | 951.265,00 |
| 20.09.2024 | 161,95 | 164,37 | 161,50 | 163,33 | 0,80% | 2.749.817,00 |
| 19.09.2024 | 163,29 | 163,50 | 161,28 | 162,04 | -0,87% | 1.400.941,00 |
| 18.09.2024 | 164,69 | 165,61 | 161,75 | 163,47 | -0,74% | 868.145,00 |
| 17.09.2024 | 164,74 | 165,96 | 164,43 | 164,69 | -0,76% | 820.797,00 |
| 16.09.2024 | 167,50 | 169,09 | 165,45 | 165,95 | -0,19% | 870.160,00 |
| 13.09.2024 | 164,92 | 166,49 | 164,69 | 166,27 | 0,79% | 1.036.817,00 |
| 12.09.2024 | 163,31 | 165,06 | 162,13 | 164,97 | 0,60% | 872.759,00 |
| 11.09.2024 | 166,36 | 166,36 | 162,28 | 163,99 | -1,78% | 1.029.749,00 |
| 10.09.2024 | 165,19 | 167,75 | 164,45 | 166,97 | 1,07% | 1.123.954,00 |
| 09.09.2024 | 164,16 | 166,46 | 163,58 | 165,20 | 0,27% | 1.409.425,00 |
| 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 |