117,660$
-0,09%
Echtzeit-Aktienkurs The Clorox Co.
Bid:
Ask:
Aktienkurse zur The Clorox Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 119,00 | 120,87 | 116,75 | 117,61 | -0,14% | 2.538.979,00 |
| 04.02.2026 | 113,85 | 120,17 | 113,01 | 117,77 | 2,43% | 5.275.684,00 |
| 03.02.2026 | 112,00 | 115,48 | 111,33 | 114,98 | 1,49% | 2.701.294,00 |
| 02.02.2026 | 112,92 | 113,62 | 112,05 | 113,29 | 0,44% | 2.379.743,00 |
| 30.01.2026 | 111,12 | 113,02 | 110,47 | 112,79 | 2,82% | 3.289.934,00 |
| 29.01.2026 | 108,82 | 110,19 | 108,30 | 109,70 | 0,83% | 1.701.486,00 |
| 28.01.2026 | 111,54 | 112,74 | 108,54 | 108,80 | -3,88% | 2.225.048,00 |
| 27.01.2026 | 112,69 | 113,40 | 111,41 | 113,19 | 0,28% | 1.922.983,00 |
| 26.01.2026 | 113,26 | 113,34 | 111,96 | 112,87 | -0,54% | 2.163.987,00 |
| 23.01.2026 | 114,23 | 115,47 | 113,42 | 113,48 | 1,14% | 3.240.041,00 |
| 22.01.2026 | 110,91 | 113,63 | 110,67 | 112,20 | 1,50% | 2.040.117,00 |
| 21.01.2026 | 109,80 | 110,73 | 108,13 | 110,54 | 0,64% | 1.813.224,00 |
| 20.01.2026 | 108,76 | 110,30 | 107,50 | 109,84 | -0,13% | 2.686.838,00 |
| 16.01.2026 | 109,96 | 111,29 | 109,03 | 109,98 | -1,12% | 1.919.965,00 |
| 15.01.2026 | 110,84 | 112,20 | 109,96 | 111,23 | -0,16% | 1.970.237,00 |
| 14.01.2026 | 108,97 | 111,53 | 108,90 | 111,41 | 2,34% | 2.150.827,00 |
| 13.01.2026 | 107,25 | 109,39 | 107,06 | 108,86 | 1,76% | 1.779.663,00 |
| 12.01.2026 | 106,40 | 108,81 | 106,33 | 106,98 | 0,74% | 2.243.095,00 |
| 09.01.2026 | 104,98 | 106,37 | 103,26 | 106,19 | 1,86% | 1.901.513,00 |
| 08.01.2026 | 101,36 | 104,98 | 101,29 | 104,25 | 2,45% | 2.097.312,00 |
| 07.01.2026 | 100,70 | 102,24 | 99,74 | 101,76 | 1,14% | 2.287.731,00 |
| 06.01.2026 | 101,08 | 102,41 | 99,38 | 100,61 | -0,66% | 2.267.252,00 |
| 05.01.2026 | 100,25 | 102,15 | 98,75 | 101,28 | 0,43% | 3.863.544,00 |
| 02.01.2026 | 101,10 | 101,42 | 100,11 | 100,85 | 0,02% | 2.001.850,00 |
| 31.12.2025 | 100,62 | 101,84 | 100,12 | 100,83 | 0,02% | 2.269.938,00 |
| 30.12.2025 | 99,01 | 101,04 | 98,77 | 100,81 | 1,53% | 1.934.419,00 |
| 29.12.2025 | 98,45 | 99,57 | 98,12 | 99,29 | 0,77% | 2.238.327,00 |
| 26.12.2025 | 98,28 | 98,60 | 97,82 | 98,53 | 0,33% | 1.336.814,00 |
| 24.12.2025 | 97,40 | 98,33 | 97,11 | 98,21 | 0,80% | 831.633,00 |
| 23.12.2025 | 97,92 | 97,92 | 96,66 | 97,43 | -0,64% | 1.981.893,00 |
| 22.12.2025 | 98,04 | 98,80 | 97,39 | 98,06 | -0,25% | 2.264.587,00 |
| 19.12.2025 | 99,20 | 99,40 | 98,22 | 98,31 | -1,09% | 5.031.824,00 |
| 18.12.2025 | 101,31 | 101,69 | 98,80 | 99,39 | -2,10% | 3.831.528,00 |
| 17.12.2025 | 99,76 | 101,94 | 99,70 | 101,52 | 1,70% | 3.382.895,00 |
| 16.12.2025 | 102,33 | 102,54 | 99,24 | 99,82 | -1,87% | 2.830.155,00 |
| 15.12.2025 | 104,21 | 104,24 | 101,20 | 101,72 | -2,20% | 3.310.294,00 |
| 12.12.2025 | 103,33 | 104,86 | 103,25 | 104,01 | 1,15% | 1.435.798,00 |
| 11.12.2025 | 102,66 | 103,93 | 102,47 | 102,83 | 0,30% | 1.477.659,00 |
| 10.12.2025 | 101,58 | 103,10 | 101,34 | 102,52 | 1,08% | 2.068.200,00 |
| 09.12.2025 | 101,40 | 103,01 | 101,04 | 101,42 | 0,49% | 1.924.401,00 |
| 08.12.2025 | 104,00 | 104,50 | 100,93 | 100,93 | -3,78% | 2.556.568,00 |
| 05.12.2025 | 104,71 | 106,09 | 104,62 | 104,90 | -0,19% | 1.384.451,00 |
| 04.12.2025 | 105,96 | 107,00 | 104,82 | 105,10 | -0,07% | 1.367.336,00 |
| 03.12.2025 | 106,46 | 107,23 | 105,04 | 105,17 | -0,68% | 1.599.886,00 |
| 02.12.2025 | 105,67 | 107,85 | 105,00 | 105,89 | -0,49% | 2.119.720,00 |
| 01.12.2025 | 107,50 | 107,99 | 106,24 | 106,41 | -1,42% | 1.974.486,00 |
| 28.11.2025 | 107,88 | 108,07 | 106,86 | 107,94 | 0,18% | 962.946,00 |
| 26.11.2025 | 106,38 | 108,18 | 106,38 | 107,75 | 0,82% | 1.633.107,00 |
| 25.11.2025 | 106,77 | 107,52 | 106,00 | 106,87 | 1,15% | 2.759.070,00 |
| 24.11.2025 | 103,51 | 106,17 | 102,74 | 105,66 | 1,67% | 3.898.137,00 |
| 21.11.2025 | 100,53 | 105,61 | 100,53 | 103,92 | 3,85% | 4.334.641,00 |
| 20.11.2025 | 98,30 | 100,36 | 98,20 | 100,07 | 1,67% | 2.809.162,00 |
| 19.11.2025 | 100,85 | 101,19 | 98,40 | 98,43 | -1,71% | 2.622.404,00 |
| 18.11.2025 | 101,12 | 101,25 | 99,63 | 100,14 | -1,06% | 2.856.916,00 |
| 17.11.2025 | 103,49 | 104,24 | 101,11 | 101,21 | -2,38% | 2.278.772,00 |
| 14.11.2025 | 104,79 | 105,80 | 103,43 | 103,68 | -0,57% | 1.690.521,00 |
| 13.11.2025 | 105,00 | 106,06 | 104,18 | 104,27 | -0,41% | 1.713.926,00 |
| 12.11.2025 | 105,25 | 106,40 | 104,63 | 104,70 | -0,31% | 1.693.713,00 |
| 11.11.2025 | 105,20 | 106,28 | 104,11 | 105,03 | 0,32% | 2.014.346,00 |
| 10.11.2025 | 107,12 | 107,32 | 104,09 | 104,69 | -2,49% | 2.451.013,00 |
| 07.11.2025 | 106,58 | 108,00 | 106,14 | 107,36 | 1,02% | 1.843.619,00 |
| 06.11.2025 | 108,86 | 109,59 | 106,22 | 106,28 | -2,42% | 2.059.846,00 |
| 05.11.2025 | 110,14 | 111,94 | 108,86 | 108,92 | -1,36% | 3.361.176,00 |
| 04.11.2025 | 112,48 | 113,20 | 107,71 | 110,42 | 1,17% | 3.688.440,00 |
| 03.11.2025 | 112,25 | 112,50 | 108,93 | 109,14 | -2,95% | 3.368.580,00 |
| 31.10.2025 | 112,00 | 113,55 | 111,60 | 112,46 | 0,00% | 2.231.489,00 |
| 30.10.2025 | 111,43 | 113,60 | 111,43 | 112,46 | 1,62% | 1.968.608,00 |
| 29.10.2025 | 115,00 | 115,25 | 110,61 | 110,67 | -3,95% | 2.080.972,00 |
| 28.10.2025 | 115,22 | 116,83 | 114,55 | 115,22 | -0,24% | 1.424.495,00 |
| 27.10.2025 | 115,85 | 115,92 | 114,95 | 115,50 | -0,30% | 1.839.192,00 |
| 24.10.2025 | 117,51 | 117,90 | 115,83 | 115,85 | -0,41% | 1.565.921,00 |
| 23.10.2025 | 118,00 | 118,24 | 116,32 | 116,33 | -1,57% | 1.750.809,00 |
| 22.10.2025 | 118,43 | 119,53 | 117,40 | 118,18 | -1,43% | 1.470.613,00 |
| 21.10.2025 | 119,96 | 120,58 | 118,88 | 119,89 | 0,25% | 1.489.198,00 |
| 20.10.2025 | 119,94 | 121,12 | 119,41 | 119,59 | -0,11% | 1.413.595,00 |
| 17.10.2025 | 117,85 | 119,84 | 117,85 | 119,72 | 1,80% | 1.224.125,00 |
| 16.10.2025 | 118,65 | 119,45 | 117,50 | 117,60 | -0,64% | 1.197.740,00 |
| 15.10.2025 | 119,33 | 119,72 | 118,31 | 118,36 | -0,81% | 1.124.292,00 |
| 14.10.2025 | 120,24 | 120,85 | 117,22 | 119,33 | -0,86% | 1.604.207,00 |
| 13.10.2025 | 119,96 | 121,79 | 119,73 | 120,37 | 0,19% | 1.665.958,00 |
| 10.10.2025 | 120,18 | 120,89 | 119,41 | 120,14 | 0,12% | 1.501.943,00 |
| 09.10.2025 | 119,59 | 120,15 | 119,25 | 120,00 | 0,34% | 1.144.038,00 |
| 08.10.2025 | 119,79 | 120,00 | 118,31 | 119,59 | -0,75% | 1.380.885,00 |
| 07.10.2025 | 118,50 | 120,69 | 117,53 | 120,49 | 1,53% | 1.629.170,00 |
| 06.10.2025 | 123,01 | 123,29 | 118,64 | 118,67 | -3,66% | 2.225.663,00 |
| 03.10.2025 | 122,25 | 124,11 | 122,25 | 123,18 | 0,76% | 121.381,00 |
| 02.10.2025 | 121,96 | 123,02 | 121,35 | 122,25 | -0,35% | 1.330.763,00 |
| 01.10.2025 | 122,58 | 123,28 | 121,81 | 122,68 | -0,50% | 1.611.082,00 |
| 30.09.2025 | 122,78 | 123,90 | 121,95 | 123,30 | 0,25% | 1.606.675,00 |
| 29.09.2025 | 124,71 | 124,75 | 122,13 | 122,99 | -1,13% | 1.898.510,00 |
| 26.09.2025 | 123,13 | 124,76 | 122,65 | 124,39 | 1,37% | 1.846.112,00 |
| 25.09.2025 | 123,44 | 123,93 | 121,26 | 122,71 | -0,30% | 2.042.059,00 |
| 24.09.2025 | 120,25 | 123,24 | 120,21 | 123,08 | 2,24% | 1.944.357,00 |
| 23.09.2025 | 119,70 | 120,67 | 117,64 | 120,38 | 0,38% | 1.656.446,00 |
| 22.09.2025 | 122,25 | 123,00 | 119,92 | 119,93 | -1,42% | 1.704.017,00 |
| 19.09.2025 | 124,51 | 124,51 | 121,66 | 121,66 | -1,98% | 5.301.193,00 |
| 18.09.2025 | 124,79 | 125,67 | 124,00 | 124,12 | -1,02% | 1.688.090,00 |
| 17.09.2025 | 124,93 | 127,17 | 124,93 | 125,40 | 0,44% | 1.300.432,00 |
| 16.09.2025 | 123,16 | 125,16 | 123,16 | 124,85 | 1,65% | 1.724.165,00 |
| 15.09.2025 | 123,71 | 124,37 | 122,58 | 122,82 | -0,56% | 1.240.661,00 |