102,290$
1,58%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 99,99 | 102,51 | 99,58 | 102,25 | 1,54% | 136,00 |
| 06.03.2026 | 99,01 | 100,80 | 98,32 | 100,70 | 0,84% | 136,00 |
| 05.03.2026 | 101,74 | 101,74 | 99,68 | 99,86 | -2,55% | 2.137.046,00 |
| 04.03.2026 | 102,94 | 103,06 | 101,64 | 102,47 | -0,53% | 1.686.252,00 |
| 03.03.2026 | 103,12 | 103,63 | 101,67 | 103,02 | -0,89% | 1.613.440,00 |
| 02.03.2026 | 104,09 | 104,58 | 102,79 | 103,95 | -0,87% | 1.800.152,00 |
| 27.02.2026 | 103,67 | 105,30 | 103,11 | 104,86 | 1,15% | 2.261.041,00 |
| 26.02.2026 | 104,28 | 104,28 | 102,91 | 103,67 | 0,04% | 1.419.665,00 |
| 25.02.2026 | 104,24 | 104,53 | 102,23 | 103,63 | -1,38% | 1.839.057,00 |
| 24.02.2026 | 105,36 | 106,04 | 104,30 | 105,08 | -0,17% | 1.472.842,00 |
| 23.02.2026 | 102,66 | 105,75 | 102,66 | 105,26 | 2,11% | 1.667.379,00 |
| 20.02.2026 | 103,07 | 103,43 | 101,92 | 103,08 | -0,16% | 1.741.362,00 |
| 19.02.2026 | 102,79 | 103,55 | 102,28 | 103,25 | 0,56% | 2.078.810,00 |
| 18.02.2026 | 99,43 | 102,92 | 99,43 | 102,67 | 2,78% | 2.848.959,00 |
| 17.02.2026 | 101,65 | 102,49 | 99,58 | 99,89 | -1,54% | 1.705.480,00 |
| 13.02.2026 | 100,19 | 101,82 | 99,18 | 101,45 | 1,45% | 2.774.167,00 |
| 12.02.2026 | 100,56 | 102,12 | 99,94 | 100,00 | -0,46% | 1.895.865,00 |
| 11.02.2026 | 98,68 | 101,00 | 98,21 | 100,46 | 1,51% | 2.218.893,00 |
| 10.02.2026 | 98,30 | 99,83 | 97,81 | 98,97 | 0,56% | 1.716.104,00 |
| 09.02.2026 | 100,38 | 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 | 101,94 | 102,19 | 99,74 | 100,60 | 0,01% | 2.606.128,00 |
| 04.02.2026 | 98,81 | 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 | 97,28 | 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 | 91,62 | 92,44 | 91,18 | 91,96 | 0,52% | 3.540.453,00 |
| 28.01.2026 | 92,00 | 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 | 92,57 | 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 | 91,90 | 93,93 | 91,68 | 92,95 | 1,30% | 4.897.021,00 |
| 21.01.2026 | 92,00 | 92,41 | 90,79 | 91,76 | -0,42% | 3.082.170,00 |
| 20.01.2026 | 90,45 | 92,57 | 90,39 | 92,15 | 1,70% | 4.609.009,00 |
| 16.01.2026 | 89,98 | 91,13 | 88,92 | 90,61 | 0,20% | 2.496.986,00 |
| 15.01.2026 | 89,44 | 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 | 86,99 | 89,00 | 86,88 | 87,97 | 1,51% | 3.343.413,00 |
| 12.01.2026 | 85,80 | 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 | 83,55 | 86,49 | 83,52 | 85,86 | 2,36% | 2.333.091,00 |
| 07.01.2026 | 85,70 | 86,00 | 83,81 | 83,88 | -1,92% | 2.231.732,00 |
| 06.01.2026 | 83,71 | 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 |