95,855$
1,37%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 94,64 | 95,94 | 94,25 | 95,82 | 1,33% | 2.058.226,00 |
| 15.05.2025 | 92,72 | 94,64 | 92,61 | 94,56 | 1,50% | 1.908.345,00 |
| 14.05.2025 | 93,81 | 93,83 | 92,05 | 93,16 | -1,00% | 2.539.175,00 |
| 13.05.2025 | 94,91 | 94,93 | 93,12 | 94,10 | -1,13% | 3.675.458,00 |
| 12.05.2025 | 91,27 | 95,45 | 90,99 | 95,18 | 3,94% | 3.965.050,00 |
| 09.05.2025 | 91,78 | 92,43 | 91,44 | 91,57 | -0,66% | 1.892.481,00 |
| 08.05.2025 | 91,57 | 93,47 | 91,44 | 92,18 | 0,21% | 2.017.532,00 |
| 07.05.2025 | 92,08 | 92,72 | 91,55 | 91,99 | -0,09% | 2.089.399,00 |
| 06.05.2025 | 91,66 | 92,54 | 91,08 | 92,07 | -0,77% | 2.060.520,00 |
| 05.05.2025 | 93,10 | 93,65 | 91,92 | 92,78 | -0,17% | 1.976.954,00 |
| 02.05.2025 | 92,75 | 93,99 | 92,31 | 92,94 | 0,61% | 3.110.357,00 |
| 01.05.2025 | 92,99 | 93,93 | 91,77 | 92,38 | -7,01% | 4.640.762,00 |
| 30.04.2025 | 99,99 | 100,04 | 97,70 | 99,34 | 0,33% | 3.142.895,00 |
| 29.04.2025 | 98,63 | 99,27 | 97,54 | 99,01 | 0,20% | 2.568.231,00 |
| 28.04.2025 | 99,00 | 99,79 | 98,35 | 98,81 | -0,50% | 2.754.490,00 |
| 25.04.2025 | 101,09 | 101,29 | 98,35 | 99,31 | -0,90% | 2.777.226,00 |
| 24.04.2025 | 101,56 | 101,56 | 99,25 | 100,21 | -1,88% | 2.662.844,00 |
| 23.04.2025 | 103,17 | 103,63 | 100,58 | 102,13 | -1,66% | 2.938.402,00 |
| 22.04.2025 | 103,16 | 104,21 | 101,76 | 103,85 | 0,69% | 2.022.922,00 |
| 21.04.2025 | 104,99 | 105,53 | 102,38 | 103,14 | -2,12% | 2.038.733,00 |
| 17.04.2025 | 103,50 | 105,87 | 103,09 | 105,37 | 2,34% | 1.704.517,00 |
| 16.04.2025 | 105,63 | 106,12 | 102,56 | 102,96 | -2,01% | 1.236.448,00 |
| 15.04.2025 | 106,95 | 107,05 | 104,25 | 105,07 | -0,48% | 2.307.527,00 |
| 14.04.2025 | 104,74 | 106,21 | 103,16 | 105,58 | 1,18% | 1.684.333,00 |
| 11.04.2025 | 103,12 | 105,23 | 102,06 | 104,35 | 0,56% | 1.524.267,00 |
| 10.04.2025 | 102,63 | 104,63 | 101,24 | 103,77 | 1,83% | 2.262.739,00 |
| 09.04.2025 | 100,94 | 104,64 | 100,00 | 101,91 | 0,31% | 2.203.297,00 |
| 08.04.2025 | 104,06 | 104,84 | 100,91 | 101,60 | -0,93% | 2.387.184,00 |
| 07.04.2025 | 103,50 | 106,17 | 101,89 | 102,55 | -3,34% | 3.061.278,00 |
| 04.04.2025 | 111,68 | 113,91 | 105,87 | 106,09 | -4,22% | 3.154.331,00 |
| 03.04.2025 | 109,78 | 112,35 | 109,38 | 110,76 | 2,25% | 2.597.259,00 |
| 02.04.2025 | 109,99 | 110,04 | 107,74 | 108,32 | -1,05% | 2.056.401,00 |
| 01.04.2025 | 110,59 | 111,00 | 108,38 | 109,47 | -0,56% | 1.518.151,00 |
| 31.03.2025 | 109,35 | 110,22 | 108,93 | 110,09 | 0,90% | 3.010.298,00 |
| 28.03.2025 | 109,07 | 109,49 | 108,16 | 109,11 | 0,66% | 1.138.352,00 |
| 27.03.2025 | 106,85 | 108,54 | 106,35 | 108,39 | 1,96% | 1.051.528,00 |
| 26.03.2025 | 104,84 | 106,55 | 104,84 | 106,31 | 1,51% | 1.187.302,00 |
| 25.03.2025 | 106,87 | 107,10 | 104,23 | 104,73 | -2,03% | 1.083.981,00 |
| 24.03.2025 | 106,80 | 107,92 | 105,95 | 106,90 | -0,23% | 1.424.372,00 |
| 21.03.2025 | 108,35 | 109,17 | 106,57 | 107,15 | -0,85% | 2.538.681,00 |
| 20.03.2025 | 107,99 | 108,44 | 107,11 | 108,07 | 0,04% | 1.391.204,00 |
| 19.03.2025 | 107,22 | 108,24 | 106,80 | 108,03 | 0,61% | 1.413.822,00 |
| 18.03.2025 | 109,06 | 109,19 | 107,25 | 107,38 | -1,77% | 1.207.095,00 |
| 17.03.2025 | 108,85 | 110,24 | 108,56 | 109,32 | 0,20% | 1.616.142,00 |
| 14.03.2025 | 108,95 | 109,54 | 108,17 | 109,10 | -0,60% | 938.166,00 |
| 13.03.2025 | 109,09 | 110,40 | 108,69 | 109,76 | 0,67% | 2.196.853,00 |
| 12.03.2025 | 110,23 | 110,77 | 108,56 | 109,03 | -2,82% | 1.540.447,00 |
| 11.03.2025 | 112,75 | 113,28 | 111,55 | 112,19 | -0,89% | 1.535.404,00 |
| 10.03.2025 | 113,42 | 116,46 | 112,94 | 113,20 | 0,77% | 2.232.759,00 |
| 07.03.2025 | 110,75 | 113,85 | 110,30 | 112,33 | 1,30% | 1.696.802,00 |
| 06.03.2025 | 110,84 | 111,70 | 110,01 | 110,89 | 0,21% | 1.716.354,00 |
| 05.03.2025 | 110,83 | 112,24 | 110,24 | 110,66 | -0,05% | 1.563.943,00 |
| 04.03.2025 | 113,00 | 114,60 | 110,60 | 110,71 | -1,20% | 1.583.575,00 |
| 03.03.2025 | 110,94 | 112,14 | 110,06 | 112,06 | 0,77% | 1.728.217,00 |
| 28.02.2025 | 110,62 | 111,36 | 109,16 | 111,20 | 1,67% | 1.949.200,00 |
| 27.02.2025 | 107,21 | 109,73 | 107,21 | 109,37 | 0,72% | 988.811,00 |
| 26.02.2025 | 109,98 | 110,00 | 108,42 | 108,59 | -1,79% | 1.874.416,00 |
| 25.02.2025 | 108,61 | 111,20 | 108,35 | 110,57 | 2,77% | 2.470.423,00 |
| 24.02.2025 | 104,91 | 108,80 | 104,86 | 107,59 | 2,15% | 1.706.578,00 |
| 21.02.2025 | 104,15 | 105,58 | 103,03 | 105,33 | 0,86% | 1.978.505,00 |
| 20.02.2025 | 103,65 | 104,56 | 103,14 | 104,43 | 0,07% | 1.727.084,00 |
| 19.02.2025 | 103,96 | 105,06 | 103,92 | 104,36 | 0,48% | 1.094.722,00 |
| 18.02.2025 | 103,73 | 104,73 | 103,22 | 103,86 | -1,51% | 1.237.469,00 |
| 17.02.2025 | 105,43 | 105,50 | 105,32 | 105,45 | 0,43% | - |
| 14.02.2025 | 107,02 | 107,22 | 104,98 | 105,00 | -2,35% | 1.723.564,00 |
| 13.02.2025 | 106,29 | 107,89 | 105,93 | 107,53 | 1,49% | 1.230.238,00 |
| 12.02.2025 | 104,29 | 106,49 | 104,28 | 105,95 | 1,02% | 1.438.197,00 |
| 11.02.2025 | 104,46 | 104,93 | 103,74 | 104,88 | 0,32% | 1.222.831,00 |
| 10.02.2025 | 104,90 | 104,95 | 103,86 | 104,55 | -0,45% | 1.086.653,00 |
| 07.02.2025 | 105,12 | 105,26 | 104,30 | 105,02 | -0,36% | 855.138,00 |
| 06.02.2025 | 107,90 | 107,99 | 104,90 | 105,40 | -1,67% | 1.337.834,00 |
| 05.02.2025 | 106,26 | 107,45 | 105,46 | 107,19 | 1,14% | 1.533.446,00 |
| 04.02.2025 | 105,89 | 106,52 | 104,94 | 105,98 | -0,42% | 1.621.970,00 |
| 03.02.2025 | 105,01 | 107,37 | 104,90 | 106,43 | 0,86% | 2.514.133,00 |
| 31.01.2025 | 107,00 | 107,00 | 104,78 | 105,52 | -1,49% | 3.425.109,00 |
| 30.01.2025 | 107,71 | 107,77 | 106,04 | 107,12 | 0,33% | 1.928.796,00 |
| 29.01.2025 | 107,37 | 107,88 | 106,52 | 106,77 | -0,71% | 1.500.081,00 |
| 28.01.2025 | 109,24 | 109,67 | 107,11 | 107,53 | -1,70% | 1.265.626,00 |
| 27.01.2025 | 108,36 | 109,57 | 107,55 | 109,39 | 2,96% | 1.552.833,00 |
| 24.01.2025 | 106,23 | 106,68 | 105,29 | 106,25 | -0,04% | 1.208.411,00 |
| 23.01.2025 | 106,30 | 106,65 | 105,01 | 106,29 | -0,38% | 1.584.207,00 |
| 22.01.2025 | 107,95 | 108,05 | 106,19 | 106,70 | 0,04% | 1.474.322,00 |
| 21.01.2025 | 106,95 | 107,47 | 106,08 | 106,66 | 0,18% | 1.229.954,00 |
| 17.01.2025 | 106,70 | 107,09 | 105,95 | 106,47 | 0,19% | 1.712.775,00 |
| 16.01.2025 | 103,54 | 106,51 | 103,42 | 106,27 | 2,74% | 1.662.550,00 |
| 15.01.2025 | 105,47 | 105,57 | 102,28 | 103,44 | -1,75% | 1.548.588,00 |
| 14.01.2025 | 103,09 | 105,39 | 102,86 | 105,28 | 2,35% | 2.150.692,00 |
| 13.01.2025 | 101,93 | 102,89 | 100,99 | 102,86 | 1,42% | 2.021.359,00 |
| 10.01.2025 | 101,46 | 102,70 | 100,86 | 101,42 | -1,12% | 1.537.800,00 |
| 08.01.2025 | 102,63 | 102,97 | 101,85 | 102,57 | -0,22% | 1.608.708,00 |
| 07.01.2025 | 102,02 | 102,96 | 102,02 | 102,80 | 1,11% | 1.658.512,00 |
| 06.01.2025 | 104,20 | 104,54 | 101,52 | 101,67 | -2,84% | 1.515.452,00 |
| 03.01.2025 | 103,98 | 105,10 | 103,08 | 104,64 | 0,77% | 1.094.298,00 |
| 02.01.2025 | 104,79 | 105,16 | 103,64 | 103,84 | -0,83% | 1.231.104,00 |
| 31.12.2024 | 104,88 | 105,42 | 104,32 | 104,71 | 0,09% | 814.661,00 |
| 30.12.2024 | 105,39 | 105,67 | 104,01 | 104,62 | -1,25% | 733.489,00 |
| 27.12.2024 | 105,91 | 107,31 | 105,67 | 105,94 | -0,75% | 762.488,00 |
| 26.12.2024 | 105,94 | 107,03 | 105,82 | 106,74 | 0,26% | 656.652,00 |
| 24.12.2024 | 105,30 | 106,53 | 105,04 | 106,46 | 0,98% | 369.283,00 |
| 23.12.2024 | 106,10 | 106,46 | 104,78 | 105,43 | -0,63% | 813.984,00 |