106,420$
0,94%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 105,30 | 106,52 | 105,02 | 106,42 | 0,94% | 52.269,00 |
| 23.12.2024 | 106,46 | 106,46 | 104,78 | 105,43 | -0,63% | 813.772,00 |
| 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% | 1.975.674,00 |
| 18.12.2024 | 105,25 | 106,76 | 104,81 | 105,86 | 0,06% | 2.217.542,00 |
| 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% | 1.463.817,00 |
| 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% | 967.445,00 |
| 11.12.2024 | 107,38 | 109,13 | 105,45 | 105,58 | -1,38% | 1.211.073,00 |
| 10.12.2024 | 106,45 | 107,38 | 105,48 | 107,06 | 1,10% | 1.602.709,00 |
| 09.12.2024 | 107,03 | 107,07 | 105,58 | 105,89 | -1,23% | 1.462.822,00 |
| 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% | 1.836.044,00 |
| 04.12.2024 | 109,54 | 110,00 | 108,41 | 109,89 | -0,06% | 1.058.524,00 |
| 03.12.2024 | 111,36 | 111,48 | 109,69 | 109,96 | -1,15% | 1.055.371,00 |
| 02.12.2024 | 111,29 | 113,44 | 110,00 | 111,24 | 1,01% | 2.058.280,00 |
| 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% | 1.254.603,00 |
| 25.11.2024 | 111,86 | 113,00 | 110,25 | 110,41 | -1,33% | 2.535.238,00 |
| 22.11.2024 | 112,94 | 113,50 | 111,75 | 111,90 | -0,31% | 1.712.386,00 |
| 21.11.2024 | 111,84 | 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% | 2.195.157,00 |
| 19.11.2024 | 110,40 | 111,45 | 109,81 | 110,92 | 0,57% | 1.645.482,00 |
| 18.11.2024 | 108,70 | 110,41 | 108,31 | 110,29 | 1,16% | 1.359.948,00 |
| 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% | 1.192.322,00 |
| 13.11.2024 | 108,20 | 108,39 | 107,10 | 107,26 | -0,68% | 1.160.608,00 |
| 12.11.2024 | 108,00 | 108,68 | 107,21 | 107,99 | 0,26% | 1.541.827,00 |
| 11.11.2024 | 106,73 | 107,89 | 106,29 | 107,71 | 1,18% | 1.575.018,00 |
| 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% | 1.440.697,00 |
| 06.11.2024 | 105,38 | 106,19 | 102,65 | 103,21 | -0,89% | 3.043.756,00 |
| 05.11.2024 | 102,81 | 104,16 | 102,56 | 104,14 | 1,15% | 1.582.387,00 |
| 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% | 2.715.483,00 |
| 30.10.2024 | 100,59 | 100,88 | 100,10 | 100,52 | -0,11% | 1.298.219,00 |
| 29.10.2024 | 100,69 | 101,43 | 100,18 | 100,63 | -0,42% | 1.376.118,00 |
| 28.10.2024 | 101,30 | 101,59 | 100,54 | 101,05 | 0,21% | 1.736.895,00 |
| 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% | 1.034.350,00 |
| 23.10.2024 | 102,56 | 102,73 | 101,65 | 102,56 | -0,13% | 890.660,00 |
| 22.10.2024 | 103,02 | 103,60 | 101,84 | 102,69 | -1,17% | 1.181.121,00 |
| 21.10.2024 | 104,16 | 104,78 | 103,31 | 103,91 | -0,41% | 939.632,00 |
| 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% | 1.052.087,00 |
| 16.10.2024 | 103,31 | 104,80 | 102,99 | 104,66 | 0,30% | 1.058.411,00 |
| 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% | 1.013.950,00 |
| 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% | 947.433,00 |
| 09.10.2024 | 100,38 | 101,03 | 100,05 | 100,63 | 0,55% | 915.911,00 |
| 08.10.2024 | 99,00 | 100,23 | 98,63 | 100,08 | 1,00% | 1.100.058,00 |
| 07.10.2024 | 101,30 | 101,30 | 99,03 | 99,09 | -1,93% | 1.468.487,00 |
| 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% | 1.523.250,00 |
| 02.10.2024 | 104,51 | 104,74 | 102,76 | 103,26 | -1,17% | 1.103.334,00 |
| 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% | 1.480.111,00 |
| 27.09.2024 | 103,08 | 104,48 | 102,94 | 104,39 | 1,44% | 1.358.976,00 |
| 26.09.2024 | 102,66 | 103,67 | 102,21 | 102,91 | -0,03% | 1.429.858,00 |
| 25.09.2024 | 103,99 | 104,24 | 102,82 | 102,94 | -0,19% | 904.531,00 |
| 24.09.2024 | 103,58 | 104,61 | 103,00 | 103,14 | -0,37% | 1.536.796,00 |
| 23.09.2024 | 102,88 | 104,15 | 102,51 | 103,52 | 0,12% | 1.391.869,00 |
| 20.09.2024 | 101,59 | 103,84 | 101,59 | 103,40 | 1,79% | 4.692.127,00 |
| 19.09.2024 | 102,39 | 103,16 | 101,56 | 101,58 | -1,00% | 1.159.467,00 |
| 18.09.2024 | 103,70 | 104,14 | 101,89 | 102,61 | -1,17% | 1.522.179,00 |
| 17.09.2024 | 104,10 | 105,09 | 103,67 | 103,82 | -1,33% | 1.302.539,00 |
| 16.09.2024 | 104,30 | 105,33 | 104,30 | 105,22 | 1,13% | 1.097.534,00 |
| 13.09.2024 | 103,32 | 104,25 | 102,97 | 104,04 | 0,47% | 1.034.878,00 |
| 12.09.2024 | 103,02 | 103,81 | 102,22 | 103,55 | 0,28% | 1.206.945,00 |
| 11.09.2024 | 105,64 | 105,99 | 102,79 | 103,26 | -2,53% | 1.303.347,00 |
| 10.09.2024 | 105,58 | 106,61 | 104,42 | 105,94 | 0,32% | 1.341.232,00 |
| 09.09.2024 | 104,24 | 105,63 | 103,55 | 105,60 | 0,40% | 1.871.268,00 |
| 06.09.2024 | 105,58 | 106,22 | 104,86 | 105,18 | -0,29% | 1.350.257,00 |
| 05.09.2024 | 106,25 | 106,47 | 104,81 | 105,49 | -0,69% | 1.850.764,00 |
| 04.09.2024 | 105,51 | 106,48 | 105,08 | 106,22 | 0,88% | 1.419.875,00 |
| 03.09.2024 | 101,96 | 105,72 | 101,78 | 105,29 | 3,35% | 1.859.109,00 |
| 30.08.2024 | 100,92 | 101,98 | 100,84 | 101,88 | 1,10% | 1.437.811,00 |
| 29.08.2024 | 101,75 | 101,78 | 100,65 | 100,77 | -0,79% | 722.665,00 |
| 28.08.2024 | 101,90 | 101,90 | 100,64 | 101,57 | 0,42% | 1.025.801,00 |
| 27.08.2024 | 101,97 | 102,03 | 100,75 | 101,15 | -0,65% | 847.238,00 |
| 26.08.2024 | 102,00 | 102,76 | 101,74 | 101,81 | -0,34% | 760.873,00 |
| 23.08.2024 | 102,64 | 102,89 | 101,21 | 102,16 | -0,47% | 865.914,00 |
| 22.08.2024 | 103,15 | 103,28 | 102,41 | 102,64 | 0,25% | 922.776,00 |
| 21.08.2024 | 101,57 | 102,84 | 101,57 | 102,38 | 0,74% | 800.574,00 |
| 20.08.2024 | 99,98 | 101,65 | 99,81 | 101,63 | 1,47% | 1.155.578,00 |
| 19.08.2024 | 99,91 | 100,59 | 99,78 | 100,16 | 0,15% | 1.142.480,00 |
| 16.08.2024 | 99,95 | 100,19 | 99,06 | 100,01 | 0,02% | 1.843.885,00 |
| 15.08.2024 | 100,64 | 101,02 | 99,01 | 99,99 | -0,49% | 961.929,00 |
| 14.08.2024 | 99,98 | 100,79 | 99,98 | 100,48 | 0,30% | 811.750,00 |
| 13.08.2024 | 100,87 | 101,22 | 99,76 | 100,18 | -0,62% | 1.678.637,00 |
| 12.08.2024 | 101,83 | 101,87 | 99,96 | 100,81 | -1,41% | 1.117.710,00 |
| 09.08.2024 | 102,25 | 102,59 | 101,23 | 102,25 | 0,04% | 1.451.047,00 |
| 08.08.2024 | 101,13 | 102,45 | 101,06 | 102,21 | 0,61% | 1.097.588,00 |
| 07.08.2024 | 101,31 | 102,80 | 100,75 | 101,59 | 0,27% | 1.451.885,00 |
| 06.08.2024 | 100,11 | 102,28 | 99,93 | 101,32 | 1,40% | 1.723.796,00 |
| 05.08.2024 | 99,00 | 100,89 | 98,73 | 99,92 | 1,41% | 2.846.912,00 |