134,760$
-2,21%
Echtzeit-Aktienkurs The Clorox Co.
Bid:
Ask:
Aktienkurse zur The Clorox Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 137,84 | 138,21 | 134,46 | 134,76 | -2,21% | 1.934.708,00 |
| 08.05.2025 | 136,12 | 138,94 | 136,12 | 137,81 | 0,97% | 1.633.612,00 |
| 07.05.2025 | 135,50 | 136,97 | 134,82 | 136,48 | 1,06% | 1.766.557,00 |
| 06.05.2025 | 134,00 | 135,85 | 129,74 | 135,05 | -2,41% | 3.463.686,00 |
| 05.05.2025 | 139,20 | 139,35 | 137,82 | 138,39 | -0,50% | 1.640.763,00 |
| 02.05.2025 | 139,70 | 140,25 | 138,26 | 139,08 | 0,39% | 1.206.848,00 |
| 01.05.2025 | 141,17 | 141,50 | 138,31 | 138,54 | -2,64% | 1.809.715,00 |
| 30.04.2025 | 141,32 | 142,38 | 139,04 | 142,30 | 0,78% | 1.875.909,00 |
| 29.04.2025 | 138,39 | 143,96 | 137,01 | 141,20 | 1,74% | 2.007.877,00 |
| 28.04.2025 | 138,09 | 139,44 | 137,50 | 138,78 | 0,37% | 1.361.464,00 |
| 25.04.2025 | 138,50 | 138,86 | 136,03 | 138,27 | 0,51% | 825.149,00 |
| 24.04.2025 | 137,80 | 138,95 | 136,31 | 137,57 | -1,11% | 1.220.884,00 |
| 23.04.2025 | 140,23 | 141,41 | 137,74 | 139,11 | -2,06% | 1.244.066,00 |
| 22.04.2025 | 139,55 | 142,14 | 138,05 | 142,03 | 2,45% | 1.022.779,00 |
| 21.04.2025 | 139,38 | 139,96 | 136,71 | 138,64 | -0,82% | 1.397.980,00 |
| 17.04.2025 | 137,29 | 140,33 | 137,29 | 139,78 | 2,18% | 948.646,00 |
| 16.04.2025 | 139,93 | 140,61 | 136,54 | 136,80 | -1,91% | 1.237.135,00 |
| 15.04.2025 | 140,62 | 141,25 | 139,33 | 139,46 | -1,05% | 1.090.984,00 |
| 14.04.2025 | 142,00 | 142,43 | 138,37 | 140,94 | -0,35% | 1.593.136,00 |
| 11.04.2025 | 139,65 | 142,26 | 137,71 | 141,44 | 0,38% | 1.249.613,00 |
| 10.04.2025 | 140,47 | 142,64 | 138,12 | 140,90 | 0,77% | 1.434.183,00 |
| 09.04.2025 | 135,75 | 140,98 | 133,82 | 139,82 | 2,51% | 1.888.103,00 |
| 08.04.2025 | 140,74 | 141,12 | 135,51 | 136,40 | -1,80% | 1.851.774,00 |
| 07.04.2025 | 142,01 | 143,33 | 137,58 | 138,90 | -3,45% | 1.900.379,00 |
| 04.04.2025 | 148,72 | 150,84 | 143,31 | 143,86 | -3,25% | 2.293.017,00 |
| 03.04.2025 | 148,46 | 150,60 | 148,04 | 148,69 | 0,72% | 1.199.280,00 |
| 02.04.2025 | 147,99 | 148,34 | 146,05 | 147,62 | -0,20% | 811.414,00 |
| 01.04.2025 | 147,85 | 148,08 | 146,51 | 147,91 | 0,45% | 1.069.411,00 |
| 31.03.2025 | 147,31 | 148,48 | 146,23 | 147,25 | 0,66% | 1.201.640,00 |
| 28.03.2025 | 146,52 | 146,77 | 145,56 | 146,28 | 0,45% | 1.306.120,00 |
| 27.03.2025 | 144,00 | 145,94 | 142,72 | 145,63 | 1,85% | 1.282.041,00 |
| 26.03.2025 | 141,70 | 143,94 | 141,23 | 142,98 | 0,86% | 1.569.761,00 |
| 25.03.2025 | 143,97 | 144,00 | 140,94 | 141,76 | -1,49% | 1.555.084,00 |
| 24.03.2025 | 145,10 | 146,68 | 143,69 | 143,91 | -0,64% | 1.712.120,00 |
| 21.03.2025 | 145,53 | 147,29 | 144,32 | 144,84 | -0,34% | 1.553.579,00 |
| 20.03.2025 | 145,62 | 146,17 | 144,59 | 145,34 | 0,12% | 1.257.822,00 |
| 19.03.2025 | 144,52 | 145,36 | 143,95 | 145,16 | 0,19% | 1.104.673,00 |
| 18.03.2025 | 147,86 | 148,47 | 144,63 | 144,88 | -2,39% | 1.442.359,00 |
| 17.03.2025 | 147,25 | 148,88 | 146,78 | 148,43 | 0,86% | 957.316,00 |
| 14.03.2025 | 146,12 | 147,61 | 145,51 | 147,16 | 0,14% | 1.035.951,00 |
| 13.03.2025 | 147,55 | 148,41 | 146,19 | 146,95 | -0,37% | 1.395.198,00 |
| 12.03.2025 | 146,79 | 147,99 | 145,10 | 147,50 | -0,63% | 1.771.764,00 |
| 11.03.2025 | 147,63 | 150,06 | 146,44 | 148,43 | 0,25% | 2.053.597,00 |
| 10.03.2025 | 152,44 | 153,90 | 147,76 | 148,06 | -1,97% | 2.134.406,00 |
| 07.03.2025 | 148,08 | 152,73 | 147,90 | 151,03 | 1,79% | 3.211.447,00 |
| 06.03.2025 | 149,00 | 150,33 | 146,70 | 148,37 | -0,93% | 1.895.999,00 |
| 05.03.2025 | 151,10 | 152,41 | 149,46 | 149,76 | -0,67% | 1.935.175,00 |
| 04.03.2025 | 156,35 | 158,91 | 150,63 | 150,77 | -3,28% | 2.162.868,00 |
| 03.03.2025 | 155,05 | 157,87 | 154,38 | 155,89 | -0,32% | 1.598.447,00 |
| 28.02.2025 | 155,97 | 157,00 | 153,68 | 156,39 | 1,30% | 1.498.556,00 |
| 27.02.2025 | 152,49 | 155,10 | 151,29 | 154,38 | 0,70% | 1.745.777,00 |
| 26.02.2025 | 156,79 | 157,98 | 151,98 | 153,30 | -2,37% | 1.375.571,00 |
| 25.02.2025 | 155,55 | 159,04 | 155,50 | 157,02 | 1,52% | 1.279.514,00 |
| 24.02.2025 | 156,14 | 156,85 | 153,73 | 154,67 | -1,64% | 1.510.742,00 |
| 21.02.2025 | 153,47 | 157,80 | 153,14 | 157,25 | 2,73% | 2.376.166,00 |
| 20.02.2025 | 150,18 | 153,73 | 149,84 | 153,07 | 1,31% | 1.381.778,00 |
| 19.02.2025 | 148,76 | 151,12 | 148,63 | 151,09 | 1,87% | 982.311,00 |
| 18.02.2025 | 147,92 | 148,62 | 146,90 | 148,32 | 0,27% | 1.157.206,00 |
| 14.02.2025 | 150,03 | 150,96 | 147,75 | 147,92 | -1,89% | 1.318.094,00 |
| 13.02.2025 | 148,72 | 150,84 | 148,47 | 150,77 | 1,43% | 1.055.720,00 |
| 12.02.2025 | 147,56 | 149,43 | 146,84 | 148,65 | 0,20% | 835.982,00 |
| 11.02.2025 | 147,35 | 148,53 | 145,66 | 148,36 | 0,83% | 1.108.535,00 |
| 10.02.2025 | 147,76 | 148,36 | 145,79 | 147,14 | -0,86% | 1.443.139,00 |
| 07.02.2025 | 147,85 | 148,53 | 146,93 | 148,42 | 0,56% | 1.074.034,00 |
| 06.02.2025 | 146,96 | 148,67 | 145,66 | 147,60 | 1,13% | 1.614.607,00 |
| 05.02.2025 | 149,16 | 149,44 | 145,19 | 145,95 | -1,52% | 2.724.719,00 |
| 04.02.2025 | 153,90 | 155,97 | 148,13 | 148,21 | -7,24% | 4.658.894,00 |
| 03.02.2025 | 158,46 | 161,45 | 158,28 | 159,78 | 0,69% | 2.423.778,00 |
| 31.01.2025 | 158,70 | 160,19 | 158,05 | 158,68 | -1,10% | 1.765.740,00 |
| 30.01.2025 | 159,31 | 161,10 | 157,89 | 160,45 | 1,67% | 1.141.898,00 |
| 29.01.2025 | 157,99 | 158,72 | 156,38 | 157,81 | -1,06% | 1.025.202,00 |
| 28.01.2025 | 161,51 | 162,30 | 159,08 | 159,50 | -1,85% | 1.246.122,00 |
| 27.01.2025 | 162,10 | 164,22 | 161,79 | 162,51 | 2,03% | 1.234.620,00 |
| 24.01.2025 | 161,22 | 161,31 | 158,88 | 159,27 | -0,96% | 948.488,00 |
| 23.01.2025 | 158,75 | 161,17 | 158,21 | 160,82 | 1,32% | 955.295,00 |
| 22.01.2025 | 161,00 | 161,87 | 158,70 | 158,73 | -0,79% | 916.747,00 |
| 21.01.2025 | 160,96 | 162,10 | 159,32 | 159,99 | -0,18% | 1.143.047,00 |
| 17.01.2025 | 160,11 | 161,45 | 159,92 | 160,28 | -0,12% | 937.722,00 |
| 16.01.2025 | 157,90 | 160,83 | 157,83 | 160,47 | 1,37% | 852.624,00 |
| 15.01.2025 | 159,65 | 160,00 | 157,33 | 158,30 | -0,46% | 595.999,00 |
| 14.01.2025 | 158,02 | 159,39 | 157,67 | 159,03 | 0,99% | 730.436,00 |
| 13.01.2025 | 158,26 | 158,37 | 156,28 | 157,47 | -0,06% | 1.050.259,00 |
| 10.01.2025 | 158,99 | 159,59 | 157,12 | 157,57 | -1,90% | 874.379,00 |
| 08.01.2025 | 159,70 | 161,09 | 159,01 | 160,63 | 0,58% | 1.051.293,00 |
| 07.01.2025 | 158,50 | 160,14 | 158,15 | 159,70 | 1,34% | 1.229.596,00 |
| 06.01.2025 | 161,19 | 161,72 | 156,75 | 157,59 | -3,25% | 1.734.184,00 |
| 03.01.2025 | 162,41 | 163,12 | 160,44 | 162,89 | 0,66% | 671.252,00 |
| 02.01.2025 | 162,39 | 163,11 | 161,50 | 161,83 | -0,36% | 713.722,00 |
| 31.12.2024 | 161,55 | 162,63 | 161,37 | 162,41 | 0,61% | 815.008,00 |
| 30.12.2024 | 162,50 | 162,55 | 160,35 | 161,42 | -0,97% | 625.213,00 |
| 27.12.2024 | 163,41 | 164,41 | 162,22 | 163,00 | -0,59% | 596.108,00 |
| 26.12.2024 | 163,00 | 164,38 | 162,96 | 163,97 | 0,33% | 592.487,00 |
| 24.12.2024 | 163,00 | 163,54 | 162,14 | 163,43 | 0,21% | 399.431,00 |
| 23.12.2024 | 163,65 | 164,02 | 160,88 | 163,09 | -0,82% | 727.227,00 |
| 20.12.2024 | 164,45 | 165,00 | 162,92 | 164,44 | 0,19% | 4.020.652,00 |
| 19.12.2024 | 160,93 | 164,97 | 160,36 | 164,13 | 1,49% | 1.364.375,00 |
| 18.12.2024 | 162,73 | 163,16 | 160,56 | 161,72 | -0,98% | 1.255.766,00 |
| 17.12.2024 | 163,68 | 165,12 | 163,02 | 163,32 | -0,66% | 1.095.339,00 |
| 16.12.2024 | 164,90 | 166,35 | 164,09 | 164,41 | -0,30% | 1.287.510,00 |
| 13.12.2024 | 164,95 | 165,95 | 163,88 | 164,90 | 0,15% | 753.014,00 |