100,828$
Echtzeit-Aktienkurs Clorox Company
Bid:
Ask:
Aktienkurse zur Clorox Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 101,10 | 101,42 | 100,11 | 100,85 | 0,02% | 2.001.850,00 |
| 31.12.2025 | 100,62 | 101,84 | 100,12 | 100,83 | 0,02% | 2.269.938,00 |
| 30.12.2025 | 99,01 | 101,04 | 98,77 | 100,81 | 1,53% | 1.938.232,00 |
| 29.12.2025 | 98,45 | 99,57 | 98,12 | 99,29 | 0,77% | 2.346.586,00 |
| 26.12.2025 | 98,28 | 98,60 | 97,82 | 98,53 | 0,33% | 1.336.814,00 |
| 24.12.2025 | 97,40 | 98,33 | 97,11 | 98,21 | 0,80% | 831.633,00 |
| 23.12.2025 | 97,92 | 97,92 | 96,66 | 97,43 | -0,64% | 1.984.901,00 |
| 22.12.2025 | 98,04 | 98,80 | 97,39 | 98,06 | -0,25% | 2.283.416,00 |
| 19.12.2025 | 99,20 | 99,40 | 98,22 | 98,31 | -1,09% | 5.031.824,00 |
| 18.12.2025 | 101,31 | 101,69 | 98,80 | 99,39 | -2,10% | 3.893.025,00 |
| 17.12.2025 | 99,76 | 101,94 | 99,70 | 101,52 | 1,70% | 3.545.061,00 |
| 16.12.2025 | 102,33 | 102,54 | 99,24 | 99,82 | -1,87% | 3.014.936,00 |
| 15.12.2025 | 104,21 | 104,24 | 101,20 | 101,72 | -2,20% | 3.312.694,00 |
| 12.12.2025 | 103,33 | 104,86 | 103,25 | 104,01 | 1,15% | 1.435.798,00 |
| 11.12.2025 | 102,66 | 103,93 | 102,47 | 102,83 | 0,30% | 1.519.625,00 |
| 10.12.2025 | 101,58 | 103,10 | 101,34 | 102,52 | 1,08% | 2.068.466,00 |
| 09.12.2025 | 101,40 | 103,01 | 101,04 | 101,42 | 0,49% | 1.925.770,00 |
| 08.12.2025 | 104,00 | 104,50 | 100,93 | 100,93 | -3,78% | 2.562.561,00 |
| 05.12.2025 | 104,71 | 106,09 | 104,62 | 104,90 | -0,19% | 1.384.451,00 |
| 04.12.2025 | 105,96 | 107,00 | 104,82 | 105,10 | -0,07% | 1.367.873,00 |
| 03.12.2025 | 106,46 | 107,23 | 105,04 | 105,17 | -0,68% | 1.670.126,00 |
| 02.12.2025 | 105,67 | 107,85 | 105,00 | 105,89 | -0,49% | 2.130.780,00 |
| 01.12.2025 | 107,50 | 107,99 | 106,24 | 106,41 | -1,42% | 1.982.031,00 |
| 28.11.2025 | 107,88 | 108,07 | 106,86 | 107,94 | 0,18% | 962.946,00 |
| 26.11.2025 | 106,38 | 108,18 | 106,38 | 107,75 | 0,82% | 1.633.107,00 |
| 25.11.2025 | 106,65 | 107,52 | 106,00 | 106,87 | 1,15% | 2.759.070,00 |
| 24.11.2025 | 103,51 | 106,17 | 102,74 | 105,66 | 1,67% | 3.932.687,00 |
| 21.11.2025 | 100,53 | 105,61 | 100,53 | 103,92 | 3,85% | 4.334.641,00 |
| 20.11.2025 | 98,30 | 100,36 | 98,20 | 100,07 | 1,67% | 2.815.735,00 |
| 19.11.2025 | 100,51 | 101,19 | 98,40 | 98,43 | -1,71% | 2.622.404,00 |
| 18.11.2025 | 101,12 | 101,25 | 99,63 | 100,14 | -1,06% | 2.860.949,00 |
| 17.11.2025 | 103,49 | 104,24 | 101,11 | 101,21 | -2,38% | 2.287.555,00 |
| 14.11.2025 | 104,79 | 105,80 | 103,43 | 103,68 | -0,57% | 1.690.521,00 |
| 13.11.2025 | 105,00 | 106,06 | 104,18 | 104,27 | -0,41% | 1.717.815,00 |
| 12.11.2025 | 105,25 | 106,40 | 104,63 | 104,70 | -0,31% | 1.697.085,00 |
| 11.11.2025 | 105,20 | 106,28 | 104,11 | 105,03 | 0,32% | 2.020.006,00 |
| 10.11.2025 | 107,12 | 107,32 | 104,09 | 104,69 | -2,49% | 2.456.614,00 |
| 07.11.2025 | 106,58 | 108,00 | 106,14 | 107,36 | 1,02% | 1.843.619,00 |
| 06.11.2025 | 108,86 | 109,59 | 106,22 | 106,28 | -2,42% | 2.079.227,00 |
| 05.11.2025 | 110,14 | 111,94 | 108,86 | 108,92 | -1,36% | 3.362.862,00 |
| 04.11.2025 | 112,48 | 113,20 | 107,71 | 110,42 | 1,17% | 3.692.156,00 |
| 03.11.2025 | 112,25 | 112,50 | 108,93 | 109,14 | -2,95% | 3.413.065,00 |
| 31.10.2025 | 112,00 | 113,55 | 111,60 | 112,46 | 0,00% | 2.231.489,00 |
| 30.10.2025 | 111,59 | 113,60 | 111,43 | 112,46 | 1,62% | 1.970.098,00 |
| 29.10.2025 | 115,00 | 115,25 | 110,61 | 110,67 | -3,95% | 2.084.181,00 |
| 28.10.2025 | 115,22 | 116,83 | 114,55 | 115,22 | -0,24% | 1.425.091,00 |
| 27.10.2025 | 115,85 | 115,92 | 114,95 | 115,50 | -0,30% | 1.865.994,00 |
| 24.10.2025 | 117,51 | 117,90 | 115,83 | 115,85 | -0,79% | 1.565.921,00 |
| 23.10.2025 | 118,10 | 118,10 | 116,75 | 116,78 | -1,19% | 1.753.565,00 |
| 22.10.2025 | 118,43 | 119,53 | 117,40 | 118,18 | -1,43% | 1.497.236,00 |
| 21.10.2025 | 120,01 | 120,58 | 118,88 | 119,89 | 0,25% | 1.505.339,00 |
| 20.10.2025 | 119,94 | 121,12 | 119,41 | 119,59 | 0,03% | 1.413.595,00 |
| 17.10.2025 | 118,06 | 119,59 | 118,06 | 119,56 | 1,67% | - |
| 16.10.2025 | 118,65 | 119,45 | 117,50 | 117,60 | -0,64% | 1.197.740,00 |
| 15.10.2025 | 119,05 | 119,72 | 118,31 | 118,36 | -0,81% | 1.125.686,00 |
| 14.10.2025 | 120,76 | 120,85 | 117,22 | 119,33 | -0,86% | 1.604.657,00 |
| 13.10.2025 | 119,96 | 121,79 | 119,73 | 120,37 | 0,19% | 1.668.163,00 |
| 10.10.2025 | 120,18 | 120,89 | 119,41 | 120,14 | 0,12% | 1.501.943,00 |
| 09.10.2025 | 119,59 | 120,15 | 119,25 | 120,00 | 0,34% | 1.148.361,00 |
| 08.10.2025 | 119,87 | 120,00 | 118,31 | 119,59 | -0,75% | 1.383.522,00 |
| 07.10.2025 | 118,50 | 120,69 | 117,53 | 120,49 | 1,53% | 1.633.114,00 |
| 06.10.2025 | 123,19 | 123,29 | 118,64 | 118,67 | -3,67% | 2.232.394,00 |
| 03.10.2025 | 122,38 | 124,14 | 122,08 | 123,19 | 0,77% | 1.264.121,00 |
| 02.10.2025 | 122,11 | 123,02 | 121,35 | 122,25 | -0,35% | 1.331.987,00 |
| 01.10.2025 | 122,93 | 123,28 | 121,81 | 122,68 | -0,50% | 1.611.560,00 |
| 30.09.2025 | 122,68 | 123,90 | 121,95 | 123,30 | 0,25% | 1.612.755,00 |
| 29.09.2025 | 124,71 | 124,75 | 122,13 | 122,99 | -1,13% | 1.996.192,00 |
| 26.09.2025 | 123,13 | 124,76 | 122,65 | 124,39 | 1,37% | 1.846.112,00 |
| 25.09.2025 | 123,68 | 123,93 | 121,26 | 122,71 | -0,30% | 2.043.896,00 |
| 24.09.2025 | 120,42 | 123,24 | 120,21 | 123,08 | 2,24% | 1.959.650,00 |
| 23.09.2025 | 119,37 | 120,67 | 117,64 | 120,38 | 0,38% | 1.667.615,00 |
| 22.09.2025 | 122,00 | 123,00 | 119,92 | 119,93 | -1,42% | 1.827.100,00 |
| 19.09.2025 | 124,51 | 124,51 | 121,66 | 121,66 | -1,98% | 5.301.193,00 |
| 18.09.2025 | 124,79 | 125,67 | 124,00 | 124,12 | -1,02% | 1.707.603,00 |
| 17.09.2025 | 124,99 | 127,17 | 124,93 | 125,40 | 0,44% | 1.301.943,00 |
| 16.09.2025 | 123,26 | 125,16 | 123,16 | 124,85 | 1,65% | 1.737.758,00 |
| 15.09.2025 | 123,71 | 124,37 | 122,58 | 122,82 | -0,56% | 1.240.661,00 |
| 12.09.2025 | 124,00 | 124,52 | 123,51 | 123,51 | -0,72% | 1.519.881,00 |
| 11.09.2025 | 123,88 | 124,88 | 123,51 | 124,41 | 0,88% | 1.585.596,00 |
| 10.09.2025 | 125,00 | 125,28 | 122,83 | 123,33 | -1,87% | 1.286.307,00 |
| 09.09.2025 | 125,33 | 126,02 | 124,36 | 125,68 | -0,15% | 1.347.364,00 |
| 08.09.2025 | 126,73 | 126,95 | 124,81 | 125,87 | -0,91% | 1.969.519,00 |
| 05.09.2025 | 124,50 | 128,15 | 124,50 | 127,03 | 1,93% | 3.231.737,00 |
| 04.09.2025 | 123,06 | 124,72 | 122,97 | 124,63 | 1,40% | 2.753.799,00 |
| 03.09.2025 | 119,65 | 123,01 | 119,50 | 122,91 | 2,44% | 2.859.161,00 |
| 02.09.2025 | 118,41 | 120,23 | 117,87 | 119,98 | 1,51% | 2.007.138,00 |
| 29.08.2025 | 118,00 | 119,25 | 117,50 | 118,20 | 0,22% | 1.816.509,00 |
| 28.08.2025 | 119,08 | 119,30 | 116,53 | 117,94 | -0,87% | 2.271.132,00 |
| 27.08.2025 | 118,13 | 119,16 | 117,90 | 118,97 | 1,10% | 1.789.737,00 |
| 26.08.2025 | 119,00 | 119,48 | 117,53 | 117,67 | -1,44% | 1.813.819,00 |
| 25.08.2025 | 120,35 | 120,71 | 118,45 | 119,39 | -0,76% | 1.814.767,00 |
| 22.08.2025 | 120,54 | 121,42 | 120,13 | 120,31 | 0,39% | 1.279.481,00 |
| 21.08.2025 | 120,16 | 120,72 | 119,26 | 119,84 | -1,16% | 1.756.338,00 |
| 20.08.2025 | 121,30 | 123,20 | 120,81 | 121,25 | 0,36% | 1.475.117,00 |
| 19.08.2025 | 119,75 | 121,25 | 119,62 | 120,81 | 1,11% | 1.863.181,00 |
| 18.08.2025 | 122,02 | 122,60 | 119,34 | 119,48 | -2,20% | 2.101.043,00 |
| 15.08.2025 | 121,96 | 123,32 | 121,67 | 122,17 | 0,49% | 1.207.835,00 |
| 14.08.2025 | 122,00 | 122,12 | 120,66 | 121,58 | -1,07% | 1.413.493,00 |
| 13.08.2025 | 121,24 | 123,28 | 120,76 | 122,89 | 0,06% | 1.882.770,00 |
| 12.08.2025 | 122,17 | 123,26 | 121,28 | 122,82 | 0,60% | 1.960.026,00 |