105,263$
0,80%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.12.2024 | 105,84 | 106,57 | 104,95 | 106,10 | 0,24% | 3.432.031,00 |
| 19.12.2024 | 105,43 | 106,51 | 104,79 | 105,85 | -0,01% | 1.991.336,00 |
| 18.12.2024 | 105,30 | 106,76 | 104,81 | 105,86 | 0,06% | 2.221.745,00 |
| 17.12.2024 | 105,50 | 107,03 | 105,21 | 105,80 | -0,02% | 1.407.481,00 |
| 16.12.2024 | 105,73 | 107,34 | 105,67 | 105,82 | 0,17% | 1.463.900,00 |
| 13.12.2024 | 105,52 | 105,90 | 104,98 | 105,64 | 0,22% | 926.996,00 |
| 12.12.2024 | 105,93 | 107,16 | 105,29 | 105,41 | -0,16% | 996.448,00 |
| 11.12.2024 | 107,37 | 109,13 | 105,45 | 105,58 | -1,38% | 1.211.329,00 |
| 10.12.2024 | 106,45 | 107,38 | 105,48 | 107,06 | 1,10% | 1.604.876,00 |
| 09.12.2024 | 107,03 | 107,07 | 105,58 | 105,89 | -1,23% | 1.474.384,00 |
| 06.12.2024 | 109,04 | 109,92 | 107,11 | 107,21 | -1,79% | 1.818.915,00 |
| 05.12.2024 | 109,00 | 110,81 | 109,00 | 109,16 | -0,66% | 1.836.213,00 |
| 04.12.2024 | 109,54 | 110,00 | 108,41 | 109,89 | -0,06% | 1.058.942,00 |
| 03.12.2024 | 111,36 | 111,48 | 109,69 | 109,96 | -1,15% | 1.055.675,00 |
| 02.12.2024 | 111,29 | 113,44 | 110,00 | 111,24 | 1,01% | 2.076.293,00 |
| 29.11.2024 | 109,68 | 110,58 | 109,35 | 110,13 | -0,21% | 965.206,00 |
| 27.11.2024 | 110,93 | 111,71 | 110,06 | 110,36 | -0,02% | 1.053.981,00 |
| 26.11.2024 | 110,14 | 111,23 | 109,62 | 110,38 | -0,03% | 1.254.647,00 |
| 25.11.2024 | 111,86 | 113,00 | 110,25 | 110,41 | -1,33% | 2.535.683,00 |
| 22.11.2024 | 112,94 | 113,50 | 111,75 | 111,90 | -0,31% | 1.712.386,00 |
| 21.11.2024 | 111,82 | 112,85 | 110,91 | 112,25 | 0,86% | 1.808.275,00 |
| 20.11.2024 | 110,85 | 111,75 | 110,32 | 111,29 | 0,33% | 2.195.487,00 |
| 19.11.2024 | 110,40 | 111,45 | 109,81 | 110,92 | 0,57% | 1.648.612,00 |
| 18.11.2024 | 108,70 | 110,41 | 108,31 | 110,29 | 1,16% | 1.361.717,00 |
| 15.11.2024 | 107,90 | 109,52 | 107,16 | 109,02 | 1,06% | 1.951.803,00 |
| 14.11.2024 | 107,05 | 108,50 | 106,63 | 107,88 | 0,58% | 1.263.354,00 |
| 13.11.2024 | 108,20 | 108,39 | 107,10 | 107,26 | -0,68% | 1.160.764,00 |
| 12.11.2024 | 108,00 | 108,68 | 107,21 | 107,99 | 0,26% | 1.542.440,00 |
| 11.11.2024 | 106,73 | 107,89 | 106,29 | 107,71 | 1,18% | 1.575.887,00 |
| 08.11.2024 | 104,62 | 106,97 | 104,22 | 106,45 | 2,44% | 1.421.550,00 |
| 07.11.2024 | 103,63 | 104,63 | 102,49 | 103,91 | 0,68% | 1.442.389,00 |
| 06.11.2024 | 105,38 | 106,19 | 102,65 | 103,21 | -0,89% | 3.047.860,00 |
| 05.11.2024 | 102,81 | 104,16 | 102,56 | 104,14 | 1,15% | 1.587.215,00 |
| 04.11.2024 | 103,83 | 105,31 | 102,50 | 102,96 | -1,71% | 2.406.189,00 |
| 01.11.2024 | 105,75 | 106,03 | 102,91 | 104,75 | 4,84% | 2.960.153,00 |
| 31.10.2024 | 100,38 | 101,53 | 99,83 | 99,91 | -0,61% | 2.716.680,00 |
| 30.10.2024 | 100,59 | 100,88 | 100,10 | 100,52 | -0,11% | 1.298.544,00 |
| 29.10.2024 | 100,69 | 101,43 | 100,18 | 100,63 | -0,42% | 1.377.974,00 |
| 28.10.2024 | 101,30 | 101,59 | 100,54 | 101,05 | 0,21% | 1.736.986,00 |
| 25.10.2024 | 102,19 | 102,79 | 100,51 | 100,84 | -1,73% | 1.159.828,00 |
| 24.10.2024 | 103,02 | 103,38 | 102,23 | 102,62 | 0,06% | 1.044.286,00 |
| 23.10.2024 | 102,56 | 102,73 | 101,65 | 102,56 | -0,13% | 891.432,00 |
| 22.10.2024 | 103,02 | 103,60 | 101,84 | 102,69 | -1,17% | 1.182.990,00 |
| 21.10.2024 | 104,16 | 104,78 | 103,31 | 103,91 | -0,41% | 939.741,00 |
| 18.10.2024 | 104,93 | 105,15 | 103,79 | 104,34 | -0,58% | 1.520.125,00 |
| 17.10.2024 | 104,87 | 105,39 | 104,04 | 104,95 | 0,28% | 1.052.202,00 |
| 16.10.2024 | 103,31 | 104,80 | 102,99 | 104,66 | 0,30% | 1.059.536,00 |
| 15.10.2024 | 103,81 | 105,15 | 103,55 | 104,35 | 1,15% | 1.332.845,00 |
| 14.10.2024 | 101,96 | 103,35 | 101,42 | 103,16 | 1,53% | 1.039.642,00 |
| 11.10.2024 | 100,36 | 101,66 | 100,12 | 101,61 | 1,39% | 1.119.709,00 |
| 10.10.2024 | 100,78 | 101,06 | 99,91 | 100,22 | -0,41% | 948.073,00 |
| 09.10.2024 | 100,38 | 101,03 | 100,05 | 100,63 | 0,55% | 923.803,00 |
| 08.10.2024 | 99,00 | 100,23 | 98,63 | 100,08 | 1,00% | 1.102.535,00 |
| 07.10.2024 | 101,30 | 101,30 | 99,03 | 99,09 | -1,93% | 1.470.022,00 |
| 04.10.2024 | 100,72 | 101,34 | 100,40 | 101,04 | -0,30% | 1.037.118,00 |
| 03.10.2024 | 103,13 | 103,32 | 101,26 | 101,34 | -1,86% | 1.537.432,00 |
| 02.10.2024 | 104,51 | 104,74 | 102,76 | 103,26 | -1,17% | 1.107.390,00 |
| 01.10.2024 | 104,60 | 105,15 | 103,74 | 104,48 | -0,23% | 1.826.363,00 |
| 30.09.2024 | 105,44 | 105,44 | 104,13 | 104,72 | 0,32% | 1.482.215,00 |