100,853$
-0,59%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 100,19 | 101,82 | 99,18 | 101,45 | 1,45% | 2.774.167,00 |
| 12.02.2026 | 101,06 | 102,12 | 99,94 | 100,00 | -0,46% | 1.895.865,00 |
| 11.02.2026 | 98,33 | 101,00 | 98,21 | 100,46 | 1,51% | 2.218.893,00 |
| 10.02.2026 | 98,27 | 99,83 | 97,81 | 98,97 | 0,56% | 1.716.104,00 |
| 09.02.2026 | 100,49 | 100,59 | 98,21 | 98,42 | -2,10% | 2.061.405,00 |
| 06.02.2026 | 100,02 | 101,53 | 100,02 | 100,53 | -0,07% | 1.946.599,00 |
| 05.02.2026 | 101,27 | 102,19 | 99,74 | 100,60 | 0,01% | 2.606.128,00 |
| 04.02.2026 | 98,97 | 101,19 | 98,79 | 100,59 | 1,84% | 3.071.204,00 |
| 03.02.2026 | 96,24 | 99,35 | 96,13 | 98,77 | 1,47% | 2.584.214,00 |
| 02.02.2026 | 97,05 | 98,05 | 95,82 | 97,34 | 1,13% | 3.421.934,00 |
| 30.01.2026 | 96,46 | 98,63 | 94,06 | 96,25 | 4,67% | 4.994.276,00 |
| 29.01.2026 | 91,71 | 92,44 | 91,18 | 91,96 | 0,52% | 3.540.453,00 |
| 28.01.2026 | 92,30 | 92,57 | 91,14 | 91,48 | -0,92% | 2.689.624,00 |
| 27.01.2026 | 91,75 | 92,63 | 91,16 | 92,33 | 0,44% | 2.205.050,00 |
| 26.01.2026 | 92,70 | 93,05 | 91,56 | 91,93 | -0,54% | 2.586.085,00 |
| 23.01.2026 | 93,06 | 94,18 | 92,06 | 92,43 | -0,56% | 1.800.790,00 |
| 22.01.2026 | 91,89 | 93,93 | 91,68 | 92,95 | 1,30% | 4.897.021,00 |
| 21.01.2026 | 92,05 | 92,41 | 90,79 | 91,76 | -0,42% | 3.082.170,00 |
| 20.01.2026 | 90,45 | 92,57 | 90,39 | 92,15 | 1,40% | 4.609.009,00 |
| 19.01.2026 | 90,84 | 90,92 | 90,82 | 90,88 | 0,29% | - |
| 16.01.2026 | 89,98 | 91,13 | 88,92 | 90,61 | 0,20% | 2.496.986,00 |
| 15.01.2026 | 89,61 | 90,47 | 88,88 | 90,43 | 0,30% | 2.132.826,00 |
| 14.01.2026 | 88,08 | 90,25 | 87,93 | 90,16 | 2,49% | 2.770.567,00 |
| 13.01.2026 | 86,95 | 89,00 | 86,88 | 87,97 | 1,51% | 3.343.413,00 |
| 12.01.2026 | 86,07 | 86,72 | 85,17 | 86,66 | 1,03% | 2.876.925,00 |
| 09.01.2026 | 85,73 | 85,99 | 84,81 | 85,78 | -0,09% | 1.538.503,00 |
| 08.01.2026 | 83,52 | 86,49 | 83,52 | 85,86 | 2,36% | 2.333.091,00 |
| 07.01.2026 | 85,74 | 86,00 | 83,81 | 83,88 | -1,92% | 2.231.732,00 |
| 06.01.2026 | 83,81 | 85,80 | 83,00 | 85,52 | 1,68% | 2.681.826,00 |
| 05.01.2026 | 82,26 | 84,24 | 81,57 | 84,11 | 1,78% | 2.876.603,00 |
| 02.01.2026 | 83,52 | 83,85 | 82,40 | 82,64 | -1,44% | 1.644.753,00 |
| 31.12.2025 | 84,21 | 84,73 | 83,80 | 83,85 | -0,70% | 1.044.166,00 |
| 30.12.2025 | 85,12 | 85,14 | 84,31 | 84,44 | -1,05% | 1.381.547,00 |
| 29.12.2025 | 85,59 | 85,73 | 85,22 | 85,34 | -0,06% | 1.778.483,00 |
| 26.12.2025 | 85,46 | 86,04 | 85,05 | 85,39 | -0,08% | 928.011,00 |
| 24.12.2025 | 85,13 | 85,59 | 85,01 | 85,46 | 0,25% | 516.196,00 |
| 23.12.2025 | 84,09 | 85,44 | 83,89 | 85,25 | 1,20% | 1.544.322,00 |
| 22.12.2025 | 84,32 | 84,75 | 83,89 | 84,24 | -0,99% | 2.048.357,00 |
| 19.12.2025 | 85,13 | 85,24 | 84,39 | 85,08 | 0,01% | 4.448.072,00 |
| 18.12.2025 | 86,49 | 86,90 | 85,05 | 85,07 | -1,68% | 2.610.806,00 |
| 17.12.2025 | 86,00 | 87,77 | 85,84 | 86,52 | 2,33% | 2.295.720,00 |
| 16.12.2025 | 85,30 | 85,49 | 83,88 | 84,55 | -0,54% | 2.213.488,00 |
| 15.12.2025 | 85,03 | 85,29 | 84,65 | 85,01 | 0,47% | 2.739.783,00 |
| 12.12.2025 | 83,76 | 85,32 | 83,43 | 84,61 | 1,24% | 2.414.536,00 |
| 11.12.2025 | 83,73 | 84,24 | 83,13 | 83,57 | 0,31% | 2.797.283,00 |
| 10.12.2025 | 82,95 | 85,05 | 82,93 | 83,31 | 0,82% | 4.126.524,00 |
| 09.12.2025 | 81,61 | 83,84 | 81,61 | 82,63 | 1,26% | 3.726.809,00 |
| 08.12.2025 | 84,14 | 84,14 | 81,49 | 81,60 | -3,45% | 3.288.686,00 |
| 05.12.2025 | 83,72 | 84,90 | 83,51 | 84,52 | 0,68% | 2.645.926,00 |
| 04.12.2025 | 83,75 | 84,35 | 83,37 | 83,95 | 0,05% | 2.155.596,00 |
| 03.12.2025 | 83,75 | 84,86 | 83,47 | 83,91 | 0,44% | 1.884.074,00 |
| 02.12.2025 | 84,12 | 84,47 | 82,97 | 83,54 | -1,23% | 3.269.529,00 |
| 01.12.2025 | 84,85 | 85,11 | 84,20 | 84,58 | -0,68% | 2.746.609,00 |
| 28.11.2025 | 84,36 | 85,30 | 84,21 | 85,16 | 0,72% | 1.054.005,00 |
| 26.11.2025 | 83,72 | 84,86 | 83,57 | 84,55 | 0,46% | 1.906.637,00 |
| 25.11.2025 | 82,89 | 84,30 | 82,89 | 84,16 | 1,72% | 2.312.307,00 |
| 24.11.2025 | 83,72 | 83,96 | 82,30 | 82,74 | -1,52% | 4.215.962,00 |
| 21.11.2025 | 83,76 | 85,11 | 83,24 | 84,02 | 0,82% | 3.073.721,00 |
| 20.11.2025 | 81,80 | 83,81 | 81,80 | 83,34 | 0,99% | 2.287.312,00 |
| 19.11.2025 | 83,25 | 83,39 | 82,29 | 82,52 | -0,45% | 1.786.084,00 |
| 18.11.2025 | 83,01 | 83,90 | 82,48 | 82,89 | -0,16% | 2.422.527,00 |
| 17.11.2025 | 84,10 | 84,13 | 82,98 | 83,02 | -1,28% | 2.284.002,00 |
| 14.11.2025 | 85,06 | 85,49 | 83,93 | 84,10 | -0,99% | 2.473.190,00 |
| 13.11.2025 | 85,89 | 85,97 | 84,89 | 84,94 | -0,52% | 1.962.375,00 |
| 12.11.2025 | 85,40 | 86,01 | 84,66 | 85,38 | -0,15% | 2.113.498,00 |
| 11.11.2025 | 84,97 | 86,15 | 84,75 | 85,51 | 1,03% | 1.970.422,00 |
| 10.11.2025 | 86,47 | 86,47 | 84,10 | 84,64 | -2,56% | 2.799.035,00 |
| 07.11.2025 | 86,84 | 87,46 | 86,10 | 86,86 | 0,75% | 2.504.922,00 |
| 06.11.2025 | 86,30 | 87,44 | 86,12 | 86,21 | -0,53% | 1.344.813,00 |
| 05.11.2025 | 86,50 | 86,71 | 85,93 | 86,67 | 0,08% | 1.991.872,00 |
| 04.11.2025 | 86,47 | 86,78 | 85,37 | 86,60 | 0,37% | 2.366.865,00 |
| 03.11.2025 | 87,47 | 87,47 | 84,65 | 86,28 | -1,61% | 3.684.997,00 |
| 31.10.2025 | 86,97 | 88,18 | 84,01 | 87,69 | 7,20% | 6.606.066,00 |
| 30.10.2025 | 82,48 | 83,43 | 81,33 | 81,80 | -0,05% | 4.244.002,00 |
| 29.10.2025 | 83,74 | 83,81 | 81,69 | 81,84 | -2,87% | 2.518.901,00 |
| 28.10.2025 | 85,40 | 85,69 | 84,25 | 84,26 | -1,61% | 1.898.186,00 |
| 27.10.2025 | 85,70 | 86,10 | 85,13 | 85,64 | -0,29% | 2.139.753,00 |
| 24.10.2025 | 87,73 | 88,50 | 85,67 | 85,89 | -0,91% | 2.268.282,00 |
| 23.10.2025 | 88,10 | 88,10 | 86,24 | 86,68 | -1,64% | 1.869.866,00 |
| 22.10.2025 | 88,24 | 89,69 | 87,84 | 88,12 | 0,15% | 1.681.041,00 |
| 21.10.2025 | 87,45 | 88,23 | 87,11 | 87,99 | -0,10% | 2.228.543,00 |
| 20.10.2025 | 88,45 | 88,59 | 87,10 | 88,08 | -0,44% | 1.990.872,00 |
| 17.10.2025 | 87,42 | 88,53 | 87,34 | 88,47 | 1,40% | - |
| 16.10.2025 | 86,41 | 87,73 | 86,31 | 87,25 | 1,01% | 2.513.646,00 |
| 15.10.2025 | 86,31 | 86,88 | 86,14 | 86,38 | -0,63% | 1.612.585,00 |
| 14.10.2025 | 86,99 | 87,18 | 86,14 | 86,93 | 0,47% | 1.401.145,00 |
| 13.10.2025 | 86,66 | 87,31 | 86,08 | 86,52 | -1,35% | 2.033.330,00 |
| 10.10.2025 | 87,85 | 88,80 | 87,30 | 87,70 | 0,09% | 2.208.937,00 |
| 09.10.2025 | 88,60 | 88,74 | 87,53 | 87,62 | -1,46% | 1.256.250,00 |
| 08.10.2025 | 89,81 | 90,64 | 88,70 | 88,92 | -1,21% | 1.621.454,00 |
| 07.10.2025 | 88,90 | 90,52 | 88,23 | 90,01 | 1,26% | 2.282.106,00 |
| 06.10.2025 | 87,92 | 89,16 | 87,74 | 88,89 | 1,13% | 2.352.131,00 |
| 03.10.2025 | 88,18 | 88,84 | 87,76 | 87,90 | -0,57% | 1.184.764,00 |
| 02.10.2025 | 87,59 | 88,63 | 87,26 | 88,40 | 0,55% | 1.676.321,00 |
| 01.10.2025 | 87,72 | 88,52 | 87,09 | 87,92 | 0,33% | 2.071.430,00 |
| 30.09.2025 | 86,00 | 87,88 | 85,79 | 87,63 | 1,69% | 2.433.242,00 |
| 29.09.2025 | 86,40 | 86,57 | 85,08 | 86,17 | -0,61% | 2.676.085,00 |
| 26.09.2025 | 86,08 | 86,77 | 85,84 | 86,70 | 1,00% | 2.197.973,00 |
| 25.09.2025 | 87,54 | 87,61 | 85,61 | 85,84 | -1,17% | 1.817.406,00 |
| 24.09.2025 | 86,89 | 87,32 | 86,32 | 86,86 | -0,38% | 2.264.905,00 |