103,790$
0,81%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 103,09 | 104,00 | 103,07 | 103,79 | 0,81% | 92.944,00 |
| 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 |
| 02.08.2024 | 96,94 | 99,93 | 96,35 | 98,53 | -1,48% | 3.855.940,00 |
| 01.08.2024 | 98,37 | 100,24 | 97,88 | 100,01 | 2,04% | 2.311.010,00 |
| 31.07.2024 | 99,48 | 99,55 | 97,66 | 98,01 | -1,43% | 2.999.914,00 |
| 30.07.2024 | 98,36 | 99,62 | 97,65 | 99,43 | -2,13% | 1.952.941,00 |
| 29.07.2024 | 101,30 | 102,26 | 100,77 | 101,59 | 0,21% | 1.322.705,00 |
| 26.07.2024 | 100,05 | 102,05 | 99,37 | 101,38 | 1,53% | 1.273.426,00 |
| 25.07.2024 | 100,48 | 101,90 | 99,82 | 99,85 | -0,50% | 1.117.422,00 |
| 24.07.2024 | 100,08 | 100,98 | 99,27 | 100,35 | 0,14% | 1.058.912,00 |
| 23.07.2024 | 100,97 | 101,23 | 100,05 | 100,21 | -0,43% | 1.465.064,00 |
| 22.07.2024 | 101,95 | 102,02 | 99,30 | 100,64 | -1,92% | 1.892.437,00 |
| 19.07.2024 | 102,80 | 103,69 | 102,24 | 102,61 | 0,43% | 1.190.292,00 |
| 18.07.2024 | 103,53 | 104,48 | 101,94 | 102,17 | -1,49% | 1.677.074,00 |
| 17.07.2024 | 102,50 | 104,32 | 102,49 | 103,72 | 1,36% | 1.668.470,00 |
| 16.07.2024 | 101,61 | 103,46 | 101,58 | 102,33 | 1,14% | 1.235.272,00 |
| 15.07.2024 | 104,09 | 104,47 | 101,10 | 101,18 | -2,87% | 1.924.160,00 |
| 12.07.2024 | 104,07 | 104,92 | 104,02 | 104,17 | 0,41% | 1.115.596,00 |
| 11.07.2024 | 104,75 | 106,11 | 103,57 | 103,74 | -1,06% | 1.883.302,00 |
| 10.07.2024 | 105,07 | 105,46 | 104,39 | 104,85 | 0,23% | 1.661.236,00 |
| 09.07.2024 | 105,32 | 105,52 | 104,17 | 104,61 | -0,92% | 1.220.684,00 |
| 08.07.2024 | 106,66 | 106,66 | 104,82 | 105,58 | -0,95% | 1.376.086,00 |
| 05.07.2024 | 105,72 | 106,77 | 105,28 | 106,59 | 1,00% | 998.671,00 |
| 03.07.2024 | 105,44 | 105,66 | 105,04 | 105,53 | 0,09% | 831.631,00 |
| 02.07.2024 | 104,75 | 105,59 | 103,99 | 105,44 | 0,54% | 1.351.769,00 |
| 01.07.2024 | 104,11 | 105,34 | 103,71 | 104,87 | 1,15% | 1.786.287,00 |
| 28.06.2024 | 104,01 | 104,27 | 102,85 | 103,68 | -0,32% | 6.988.946,00 |
| 27.06.2024 | 104,63 | 104,67 | 103,79 | 104,01 | -0,45% | 1.486.032,00 |
| 26.06.2024 | 104,15 | 105,72 | 103,68 | 104,48 | -0,35% | 1.516.268,00 |
| 25.06.2024 | 107,00 | 107,00 | 104,59 | 104,85 | -2,45% | 1.794.085,00 |
| 24.06.2024 | 108,73 | 108,73 | 106,95 | 107,48 | -1,33% | 1.578.218,00 |
| 21.06.2024 | 109,45 | 110,13 | 108,61 | 108,93 | 0,02% | 1.736.655,00 |
| 20.06.2024 | 109,66 | 110,26 | 108,69 | 108,91 | -0,91% | 1.011.155,00 |
| 18.06.2024 | 109,04 | 110,31 | 108,78 | 109,91 | 0,56% | 1.084.326,00 |
| 17.06.2024 | 107,23 | 109,46 | 106,89 | 109,30 | 1,49% | 1.072.510,00 |
| 14.06.2024 | 106,15 | 107,76 | 106,03 | 107,70 | 1,15% | 1.313.048,00 |