128,011$
0,56%
Echtzeit-Aktienkurs The Clorox Co.
Bid:
Ask:
Aktienkurse zur The Clorox Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 127,75 | 128,33 | 127,00 | 127,69 | 0,31% | 1.053.745,00 |
| 05.06.2025 | 129,10 | 129,31 | 126,99 | 127,30 | -1,81% | 1.889.776,00 |
| 04.06.2025 | 130,46 | 131,14 | 129,57 | 129,65 | -0,34% | 1.155.459,00 |
| 03.06.2025 | 130,03 | 130,65 | 129,03 | 130,09 | -0,15% | 1.374.632,00 |
| 02.06.2025 | 130,83 | 131,26 | 129,66 | 130,29 | -1,21% | 1.406.876,00 |
| 30.05.2025 | 131,00 | 131,97 | 130,76 | 131,88 | 0,68% | 2.492.600,00 |
| 29.05.2025 | 130,32 | 131,66 | 129,90 | 130,99 | 0,64% | 1.222.407,00 |
| 28.05.2025 | 130,36 | 131,88 | 129,78 | 130,16 | -0,15% | 1.548.808,00 |
| 27.05.2025 | 131,32 | 131,61 | 129,96 | 130,36 | -0,40% | 2.190.150,00 |
| 23.05.2025 | 131,34 | 131,48 | 129,68 | 130,88 | -0,02% | 1.243.288,00 |
| 22.05.2025 | 132,00 | 132,00 | 130,12 | 130,90 | -0,74% | 1.709.802,00 |
| 21.05.2025 | 135,04 | 135,64 | 131,70 | 131,87 | -2,69% | 1.950.058,00 |
| 20.05.2025 | 135,00 | 136,69 | 134,74 | 135,51 | 0,50% | 1.678.115,00 |
| 19.05.2025 | 135,92 | 136,37 | 134,10 | 134,84 | -1,05% | 2.056.091,00 |
| 16.05.2025 | 135,27 | 136,33 | 134,71 | 136,27 | 0,95% | 3.182.950,00 |
| 15.05.2025 | 134,30 | 135,18 | 133,61 | 134,99 | 1,18% | 1.566.906,00 |
| 14.05.2025 | 136,10 | 136,18 | 133,31 | 133,41 | -2,14% | 1.655.275,00 |
| 13.05.2025 | 137,98 | 138,03 | 135,87 | 136,33 | -1,25% | 1.338.205,00 |
| 12.05.2025 | 135,86 | 138,23 | 134,60 | 138,06 | 2,45% | 1.684.465,00 |
| 09.05.2025 | 137,84 | 138,21 | 134,46 | 134,76 | -2,21% | 1.934.708,00 |
| 08.05.2025 | 136,12 | 138,94 | 136,12 | 137,81 | 0,97% | 1.638.044,00 |
| 07.05.2025 | 135,50 | 136,97 | 134,82 | 136,48 | 1,06% | 1.792.481,00 |
| 06.05.2025 | 134,00 | 135,85 | 129,74 | 135,05 | -2,41% | 3.501.570,00 |
| 05.05.2025 | 139,20 | 139,35 | 137,82 | 138,39 | -0,50% | 1.672.412,00 |
| 02.05.2025 | 139,70 | 140,25 | 138,26 | 139,08 | 0,39% | 1.206.848,00 |
| 01.05.2025 | 141,17 | 141,50 | 138,31 | 138,54 | -2,64% | 1.812.879,00 |
| 30.04.2025 | 141,96 | 142,38 | 139,04 | 142,30 | 0,78% | 1.878.807,00 |
| 29.04.2025 | 138,39 | 143,96 | 137,01 | 141,20 | 1,74% | 2.008.125,00 |
| 28.04.2025 | 138,09 | 139,44 | 137,50 | 138,78 | 0,37% | 1.361.728,00 |
| 25.04.2025 | 138,50 | 138,86 | 136,03 | 138,27 | 0,51% | 825.149,00 |
| 24.04.2025 | 137,80 | 138,95 | 136,31 | 137,57 | -1,11% | 1.221.154,00 |
| 23.04.2025 | 140,23 | 141,41 | 137,74 | 139,11 | -2,06% | 1.244.713,00 |
| 22.04.2025 | 139,55 | 142,14 | 138,05 | 142,03 | 2,45% | 1.025.940,00 |
| 21.04.2025 | 139,38 | 139,96 | 136,71 | 138,64 | -0,82% | 1.399.079,00 |
| 17.04.2025 | 137,29 | 140,33 | 137,29 | 139,78 | 2,18% | 948.646,00 |
| 16.04.2025 | 139,93 | 140,61 | 136,54 | 136,80 | -1,91% | 1.412.145,00 |
| 15.04.2025 | 140,62 | 141,25 | 139,33 | 139,46 | -1,05% | 1.120.999,00 |
| 14.04.2025 | 142,00 | 142,43 | 138,37 | 140,94 | -0,35% | 1.594.290,00 |
| 11.04.2025 | 139,65 | 142,26 | 137,71 | 141,44 | 0,38% | 1.249.613,00 |
| 10.04.2025 | 140,47 | 142,64 | 138,12 | 140,90 | 0,77% | 1.436.517,00 |
| 09.04.2025 | 135,75 | 140,98 | 133,82 | 139,82 | 2,51% | 1.888.795,00 |
| 08.04.2025 | 140,74 | 141,12 | 135,51 | 136,40 | -1,80% | 1.878.591,00 |
| 07.04.2025 | 142,01 | 143,33 | 137,58 | 138,90 | -3,45% | 1.900.576,00 |
| 04.04.2025 | 148,72 | 150,84 | 143,31 | 143,86 | -3,25% | 2.293.017,00 |
| 03.04.2025 | 148,46 | 150,60 | 148,04 | 148,69 | 0,72% | 1.199.517,00 |
| 02.04.2025 | 147,99 | 148,34 | 146,05 | 147,62 | -0,20% | 813.141,00 |
| 01.04.2025 | 147,85 | 148,08 | 146,51 | 147,91 | 0,45% | 1.080.777,00 |
| 31.03.2025 | 147,31 | 148,48 | 146,23 | 147,25 | 0,66% | 1.201.866,00 |
| 28.03.2025 | 146,52 | 146,77 | 145,56 | 146,28 | 0,45% | 1.306.120,00 |
| 27.03.2025 | 144,00 | 145,94 | 142,72 | 145,63 | 1,85% | 1.282.437,00 |
| 26.03.2025 | 141,45 | 143,94 | 141,23 | 142,98 | 0,86% | 1.571.344,00 |
| 25.03.2025 | 143,81 | 144,00 | 140,94 | 141,76 | -1,49% | 1.556.368,00 |
| 24.03.2025 | 145,10 | 146,68 | 143,69 | 143,91 | -0,64% | 1.712.547,00 |
| 21.03.2025 | 145,53 | 147,29 | 144,32 | 144,84 | -0,34% | 1.553.579,00 |
| 20.03.2025 | 145,44 | 146,17 | 144,59 | 145,34 | 0,12% | 1.257.876,00 |
| 19.03.2025 | 144,50 | 145,36 | 143,95 | 145,16 | 0,19% | 1.105.696,00 |
| 18.03.2025 | 147,76 | 148,47 | 144,63 | 144,88 | -2,39% | 1.443.244,00 |
| 17.03.2025 | 147,26 | 148,88 | 146,78 | 148,43 | 0,86% | 958.543,00 |
| 14.03.2025 | 146,12 | 147,61 | 145,51 | 147,16 | 0,14% | 1.035.951,00 |
| 13.03.2025 | 147,58 | 148,41 | 146,19 | 146,95 | -0,37% | 1.395.585,00 |
| 12.03.2025 | 146,79 | 147,99 | 145,10 | 147,50 | -0,63% | 1.772.444,00 |
| 11.03.2025 | 147,50 | 150,06 | 146,44 | 148,43 | 0,25% | 2.053.994,00 |
| 10.03.2025 | 152,44 | 153,90 | 147,76 | 148,06 | -1,97% | 2.136.466,00 |
| 07.03.2025 | 148,08 | 152,73 | 147,90 | 151,03 | 1,79% | 3.211.447,00 |
| 06.03.2025 | 149,00 | 150,33 | 146,70 | 148,37 | -0,93% | 1.898.476,00 |
| 05.03.2025 | 151,10 | 152,41 | 149,46 | 149,76 | -0,67% | 1.958.973,00 |
| 04.03.2025 | 156,35 | 158,91 | 150,63 | 150,77 | -3,28% | 2.168.382,00 |
| 03.03.2025 | 155,05 | 157,87 | 154,38 | 155,89 | -0,32% | 1.610.274,00 |
| 28.02.2025 | 155,97 | 157,00 | 153,68 | 156,39 | 1,30% | 1.498.556,00 |
| 27.02.2025 | 152,49 | 155,10 | 151,29 | 154,38 | 0,70% | 1.818.453,00 |
| 26.02.2025 | 156,59 | 157,98 | 151,98 | 153,30 | -2,37% | 1.376.314,00 |
| 25.02.2025 | 155,53 | 159,04 | 155,50 | 157,02 | 1,52% | 1.337.636,00 |
| 24.02.2025 | 156,13 | 156,85 | 153,73 | 154,67 | -1,64% | 1.693.548,00 |
| 21.02.2025 | 153,47 | 157,80 | 153,14 | 157,25 | 2,73% | 2.376.166,00 |
| 20.02.2025 | 149,84 | 153,73 | 149,84 | 153,07 | 1,31% | 1.382.244,00 |
| 19.02.2025 | 149,25 | 151,12 | 148,63 | 151,09 | 1,87% | 989.092,00 |
| 18.02.2025 | 147,92 | 148,62 | 146,90 | 148,32 | 0,27% | 1.275.012,00 |
| 14.02.2025 | 150,03 | 150,96 | 147,75 | 147,92 | -1,89% | 1.318.094,00 |
| 13.02.2025 | 148,98 | 150,84 | 148,47 | 150,77 | 1,43% | 1.146.600,00 |
| 12.02.2025 | 147,47 | 149,43 | 146,84 | 148,65 | 0,20% | 842.707,00 |
| 11.02.2025 | 147,24 | 148,53 | 145,66 | 148,36 | 0,83% | 1.127.051,00 |
| 10.02.2025 | 147,84 | 148,36 | 145,79 | 147,14 | -0,86% | 1.466.014,00 |
| 07.02.2025 | 147,85 | 148,53 | 146,93 | 148,42 | 0,56% | 1.074.034,00 |
| 06.02.2025 | 146,96 | 148,67 | 145,66 | 147,60 | 1,13% | 1.615.731,00 |
| 05.02.2025 | 148,92 | 149,44 | 145,19 | 145,95 | -1,52% | 2.814.446,00 |
| 04.02.2025 | 154,00 | 155,97 | 148,13 | 148,21 | -7,24% | 4.660.741,00 |
| 03.02.2025 | 158,69 | 161,45 | 158,28 | 159,78 | 0,69% | 2.599.883,00 |
| 31.01.2025 | 158,70 | 160,19 | 158,05 | 158,68 | -1,10% | 1.765.740,00 |
| 30.01.2025 | 159,31 | 161,10 | 157,89 | 160,45 | 1,67% | 1.142.472,00 |
| 29.01.2025 | 157,99 | 158,72 | 156,38 | 157,81 | -1,06% | 1.041.929,00 |
| 28.01.2025 | 161,81 | 162,30 | 159,08 | 159,50 | -1,85% | 1.257.126,00 |
| 27.01.2025 | 162,10 | 164,22 | 161,79 | 162,51 | 2,03% | 1.244.283,00 |
| 24.01.2025 | 161,22 | 161,31 | 158,88 | 159,27 | -0,96% | 948.488,00 |
| 23.01.2025 | 158,83 | 161,17 | 158,21 | 160,82 | 1,32% | 963.470,00 |
| 22.01.2025 | 161,87 | 161,87 | 158,70 | 158,73 | -0,79% | 920.676,00 |
| 21.01.2025 | 160,96 | 162,10 | 159,32 | 159,99 | -0,18% | 1.560.639,00 |
| 17.01.2025 | 160,11 | 161,45 | 159,92 | 160,28 | -0,12% | 937.722,00 |
| 16.01.2025 | 157,96 | 160,83 | 157,83 | 160,47 | 1,37% | 871.212,00 |
| 15.01.2025 | 159,39 | 160,00 | 157,33 | 158,30 | -0,46% | 602.250,00 |
| 14.01.2025 | 157,95 | 159,39 | 157,67 | 159,03 | 0,99% | 733.003,00 |