162,170$
-0,19%
Echtzeit-Aktienkurs The Clorox Co.
Bid:
Ask:
Aktienkurse zur The Clorox Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 161,15 | 162,80 | 160,67 | 162,17 | -0,19% | 106.586,00 |
| 04.11.2024 | 163,34 | 164,03 | 162,03 | 162,48 | -0,39% | 1.204.285,00 |
| 01.11.2024 | 159,14 | 163,46 | 158,76 | 163,11 | 2,88% | 2.296.113,00 |
| 31.10.2024 | 161,83 | 163,82 | 158,31 | 158,55 | 1,30% | 3.606.513,00 |
| 30.10.2024 | 156,42 | 157,67 | 155,28 | 156,51 | -0,20% | 1.939.598,00 |
| 29.10.2024 | 156,62 | 157,92 | 156,22 | 156,83 | -0,56% | 1.332.713,00 |
| 28.10.2024 | 157,89 | 158,92 | 157,02 | 157,72 | 0,66% | 1.062.630,00 |
| 25.10.2024 | 158,82 | 158,82 | 156,50 | 156,69 | -1,44% | 1.040.134,00 |
| 24.10.2024 | 159,02 | 159,30 | 158,24 | 158,98 | -0,03% | 953.198,00 |
| 23.10.2024 | 157,18 | 159,33 | 157,10 | 159,02 | -0,09% | 940.769,00 |
| 22.10.2024 | 159,16 | 159,98 | 158,03 | 159,17 | -0,76% | 869.653,00 |
| 21.10.2024 | 161,96 | 162,18 | 160,06 | 160,39 | -0,97% | 790.452,00 |
| 18.10.2024 | 162,18 | 162,44 | 160,70 | 161,96 | -0,40% | 682.801,00 |
| 17.10.2024 | 163,42 | 163,86 | 162,22 | 162,61 | -0,50% | 664.082,00 |
| 16.10.2024 | 161,82 | 163,57 | 161,60 | 163,43 | 0,06% | 722.370,00 |
| 15.10.2024 | 162,54 | 164,10 | 162,11 | 163,34 | 1,13% | 1.076.434,00 |
| 14.10.2024 | 160,62 | 161,74 | 160,00 | 161,51 | 0,75% | 980.863,00 |
| 11.10.2024 | 158,86 | 160,57 | 158,39 | 160,30 | 1,42% | 864.047,00 |
| 10.10.2024 | 159,57 | 159,93 | 157,55 | 158,05 | -0,93% | 884.400,00 |
| 09.10.2024 | 160,50 | 160,50 | 158,60 | 159,53 | -0,16% | 977.740,00 |
| 08.10.2024 | 159,48 | 160,45 | 157,04 | 159,79 | -0,50% | 924.064,00 |
| 07.10.2024 | 161,49 | 161,49 | 159,66 | 160,60 | -0,60% | 679.821,00 |
| 04.10.2024 | 160,50 | 162,03 | 159,72 | 161,57 | 0,12% | 798.281,00 |
| 03.10.2024 | 164,00 | 164,69 | 161,18 | 161,37 | -2,02% | 1.166.590,00 |
| 02.10.2024 | 165,05 | 165,49 | 163,03 | 164,70 | -0,38% | 842.896,00 |
| 01.10.2024 | 166,00 | 167,23 | 163,79 | 165,32 | 1,48% | 1.562.965,00 |
| 30.09.2024 | 163,27 | 164,31 | 161,84 | 162,91 | -0,31% | 882.955,00 |
| 27.09.2024 | 161,89 | 164,07 | 161,60 | 163,42 | 0,93% | 646.264,00 |
| 26.09.2024 | 162,25 | 163,77 | 160,65 | 161,91 | -0,65% | 1.285.742,00 |
| 25.09.2024 | 165,48 | 166,00 | 162,71 | 162,97 | -0,98% | 1.180.200,00 |
| 24.09.2024 | 165,00 | 166,70 | 164,29 | 164,59 | -0,15% | 860.636,00 |
| 23.09.2024 | 162,59 | 165,72 | 161,66 | 164,84 | 0,92% | 892.239,00 |
| 20.09.2024 | 161,95 | 164,37 | 161,50 | 163,33 | 0,80% | 2.749.817,00 |
| 19.09.2024 | 163,29 | 163,50 | 161,28 | 162,04 | -0,87% | 1.400.807,00 |
| 18.09.2024 | 164,69 | 165,61 | 161,75 | 163,47 | -0,74% | 867.866,00 |
| 17.09.2024 | 164,74 | 165,96 | 164,43 | 164,69 | -0,76% | 820.508,00 |
| 16.09.2024 | 167,50 | 169,09 | 165,45 | 165,95 | -0,19% | 869.915,00 |
| 13.09.2024 | 164,92 | 166,49 | 164,69 | 166,27 | 0,79% | 1.036.817,00 |
| 12.09.2024 | 163,31 | 165,06 | 162,13 | 164,97 | 0,60% | 835.295,00 |
| 11.09.2024 | 166,36 | 166,36 | 162,28 | 163,99 | -1,78% | 1.029.611,00 |
| 10.09.2024 | 165,19 | 167,75 | 164,45 | 166,97 | 1,07% | 1.086.451,00 |
| 09.09.2024 | 164,16 | 166,46 | 163,58 | 165,20 | 0,27% | 1.408.679,00 |
| 06.09.2024 | 165,02 | 166,49 | 164,58 | 164,75 | -0,04% | 1.567.657,00 |
| 05.09.2024 | 164,50 | 165,71 | 163,58 | 164,82 | 0,39% | 1.790.390,00 |
| 04.09.2024 | 161,00 | 164,40 | 160,40 | 164,18 | 1,90% | 1.489.155,00 |
| 03.09.2024 | 159,92 | 162,67 | 159,59 | 161,12 | 1,77% | 1.585.490,00 |
| 30.08.2024 | 157,26 | 159,05 | 157,26 | 158,31 | 0,67% | 1.252.402,00 |
| 29.08.2024 | 155,95 | 157,91 | 154,80 | 157,26 | 1,17% | 919.726,00 |
| 28.08.2024 | 157,20 | 157,67 | 154,79 | 155,44 | -0,67% | 1.376.384,00 |
| 27.08.2024 | 155,22 | 157,10 | 154,44 | 156,49 | 0,88% | 937.397,00 |
| 26.08.2024 | 153,12 | 155,22 | 152,82 | 155,12 | 1,35% | 1.290.609,00 |
| 23.08.2024 | 151,00 | 153,50 | 150,68 | 153,06 | 1,28% | 943.993,00 |
| 22.08.2024 | 151,33 | 151,73 | 150,66 | 151,12 | 0,33% | 1.082.434,00 |
| 21.08.2024 | 151,99 | 152,46 | 150,15 | 150,62 | -0,48% | 826.368,00 |
| 20.08.2024 | 149,08 | 151,83 | 148,79 | 151,34 | 1,45% | 1.545.162,00 |
| 19.08.2024 | 145,65 | 149,48 | 145,65 | 149,18 | 2,60% | 1.499.875,00 |
| 16.08.2024 | 145,81 | 146,77 | 145,33 | 145,40 | -0,36% | 926.064,00 |
| 15.08.2024 | 145,00 | 146,00 | 143,25 | 145,93 | 0,98% | 1.114.111,00 |
| 14.08.2024 | 142,48 | 144,84 | 141,85 | 144,52 | 0,62% | 835.971,00 |
| 13.08.2024 | 142,02 | 143,71 | 141,08 | 143,63 | 1,30% | 1.056.793,00 |
| 12.08.2024 | 142,56 | 142,83 | 140,95 | 141,79 | -0,87% | 1.031.436,00 |
| 09.08.2024 | 143,58 | 143,98 | 141,29 | 143,03 | -0,90% | 1.100.966,00 |
| 08.08.2024 | 143,25 | 145,21 | 142,86 | 144,33 | 0,37% | 859.493,00 |
| 07.08.2024 | 143,23 | 146,82 | 143,23 | 143,80 | 0,40% | 1.217.872,00 |
| 06.08.2024 | 142,96 | 144,10 | 141,62 | 143,23 | 0,39% | 1.955.234,00 |
| 05.08.2024 | 143,92 | 145,58 | 141,88 | 142,67 | -0,99% | 2.023.987,00 |
| 02.08.2024 | 142,00 | 145,00 | 138,85 | 144,09 | 7,42% | 2.902.055,00 |
| 01.08.2024 | 132,60 | 135,17 | 130,95 | 134,14 | 1,68% | 2.570.894,00 |
| 31.07.2024 | 132,51 | 133,11 | 130,54 | 131,93 | 0,15% | 1.764.295,00 |
| 30.07.2024 | 131,90 | 132,34 | 129,19 | 131,73 | -1,61% | 1.515.282,00 |
| 29.07.2024 | 134,42 | 135,12 | 132,12 | 133,89 | -0,53% | 1.583.672,00 |
| 26.07.2024 | 134,06 | 135,30 | 133,46 | 134,61 | 0,94% | 1.452.888,00 |
| 25.07.2024 | 133,14 | 135,38 | 132,99 | 133,35 | 0,41% | 1.027.923,00 |
| 24.07.2024 | 132,66 | 133,76 | 131,56 | 132,80 | 0,18% | 767.175,00 |
| 23.07.2024 | 132,38 | 132,89 | 131,33 | 132,56 | -0,35% | 1.074.716,00 |
| 22.07.2024 | 135,50 | 135,84 | 130,37 | 133,03 | -1,56% | 1.498.195,00 |
| 19.07.2024 | 137,66 | 137,66 | 134,65 | 135,14 | -0,86% | 827.185,00 |
| 18.07.2024 | 136,98 | 138,80 | 136,17 | 136,31 | -0,65% | 893.813,00 |
| 17.07.2024 | 136,06 | 137,59 | 135,82 | 137,20 | 0,99% | 1.161.834,00 |
| 16.07.2024 | 134,13 | 136,35 | 134,11 | 135,86 | 1,27% | 1.001.278,00 |
| 15.07.2024 | 136,03 | 136,23 | 134,06 | 134,15 | -1,65% | 931.489,00 |
| 12.07.2024 | 135,55 | 137,29 | 135,55 | 136,40 | 1,16% | 734.750,00 |
| 11.07.2024 | 135,00 | 136,07 | 134,25 | 134,84 | 0,12% | 1.053.054,00 |
| 10.07.2024 | 131,80 | 134,75 | 131,77 | 134,68 | 2,15% | 1.189.544,00 |
| 09.07.2024 | 132,12 | 132,27 | 131,37 | 131,85 | -0,75% | 1.109.086,00 |
| 08.07.2024 | 133,30 | 133,72 | 131,75 | 132,85 | -0,28% | 1.103.379,00 |
| 05.07.2024 | 132,46 | 133,42 | 131,10 | 133,22 | 0,57% | 1.029.185,00 |
| 03.07.2024 | 133,55 | 134,23 | 132,39 | 132,46 | -0,82% | 548.521,00 |
| 02.07.2024 | 134,46 | 134,70 | 133,25 | 133,55 | -0,51% | 899.720,00 |
| 01.07.2024 | 136,98 | 137,63 | 133,80 | 134,24 | -1,63% | 890.013,00 |
| 28.06.2024 | 136,16 | 137,17 | 135,93 | 136,47 | -0,10% | 1.667.373,00 |
| 27.06.2024 | 135,11 | 137,29 | 134,82 | 136,60 | 0,97% | 979.478,00 |
| 26.06.2024 | 133,30 | 136,41 | 133,13 | 135,29 | 0,68% | 1.186.965,00 |
| 25.06.2024 | 137,00 | 137,31 | 134,04 | 134,37 | -1,29% | 1.025.615,00 |
| 24.06.2024 | 135,80 | 137,86 | 135,43 | 136,12 | -0,38% | 1.387.956,00 |
| 21.06.2024 | 136,32 | 137,48 | 135,46 | 136,64 | 0,66% | 4.436.394,00 |
| 20.06.2024 | 138,10 | 138,78 | 135,43 | 135,74 | -2,08% | 1.856.228,00 |
| 18.06.2024 | 137,90 | 138,88 | 136,73 | 138,63 | 0,49% | 1.155.326,00 |
| 17.06.2024 | 133,22 | 138,54 | 133,22 | 137,96 | 3,19% | 1.930.905,00 |
| 14.06.2024 | 132,23 | 133,85 | 131,40 | 133,70 | 0,67% | 638.511,00 |