138,380$
-0,92%
Echtzeit-Aktienkurs Clorox Company
Bid:
Ask:
Aktienkurse zur Clorox Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 139,50 | 139,98 | 138,19 | 138,23 | -1,03% | 2.036.238,00 |
02.05.2024 | 139,77 | 141,19 | 138,18 | 139,67 | 0,03% | 2.055.399,00 |
01.05.2024 | 139,84 | 142,18 | 136,65 | 139,63 | -5,57% | 4.350.915,00 |
30.04.2024 | 148,70 | 148,70 | 146,60 | 147,87 | -0,71% | 1.673.826,00 |
29.04.2024 | 146,72 | 148,97 | 146,72 | 148,92 | 1,67% | 1.659.853,00 |
26.04.2024 | 147,27 | 148,50 | 146,27 | 146,48 | -0,69% | 1.191.766,00 |
25.04.2024 | 147,70 | 148,69 | 147,00 | 147,50 | -0,19% | 1.112.593,00 |
24.04.2024 | 145,28 | 148,33 | 144,95 | 147,78 | 1,24% | 1.084.221,00 |
23.04.2024 | 145,14 | 146,61 | 144,22 | 145,97 | 0,57% | 1.434.927,00 |
22.04.2024 | 144,39 | 145,86 | 142,90 | 145,14 | 1,11% | 1.290.551,00 |
19.04.2024 | 142,55 | 143,61 | 141,40 | 143,55 | 0,24% | 1.111.045,00 |
18.04.2024 | 143,02 | 143,44 | 142,31 | 143,20 | 0,60% | 759.996,00 |
17.04.2024 | 142,48 | 142,91 | 140,71 | 142,34 | -0,10% | 838.959,00 |
16.04.2024 | 140,80 | 142,88 | 140,72 | 142,48 | 1,39% | 1.053.221,00 |
15.04.2024 | 142,87 | 143,15 | 139,68 | 140,53 | -1,02% | 1.087.011,00 |
12.04.2024 | 144,23 | 144,54 | 141,79 | 141,98 | -1,95% | 702.379,00 |
11.04.2024 | 145,21 | 146,16 | 143,93 | 144,80 | 0,30% | 839.266,00 |
10.04.2024 | 143,50 | 144,96 | 142,64 | 144,37 | 0,24% | 1.000.819,00 |
09.04.2024 | 144,34 | 144,64 | 143,08 | 144,02 | -0,23% | 1.460.414,00 |
08.04.2024 | 145,42 | 147,17 | 144,30 | 144,35 | -1,09% | 1.070.152,00 |
05.04.2024 | 145,91 | 146,79 | 144,43 | 145,94 | -0,42% | 740.152,00 |
04.04.2024 | 147,54 | 147,97 | 146,03 | 146,55 | -0,19% | 977.753,00 |
03.04.2024 | 148,26 | 148,45 | 145,89 | 146,83 | -1,26% | 1.175.612,00 |
02.04.2024 | 150,00 | 151,05 | 148,41 | 148,71 | -1,94% | 1.217.614,00 |
01.04.2024 | 152,68 | 152,84 | 151,00 | 151,65 | -0,95% | 881.916,00 |
28.03.2024 | 153,59 | 153,87 | 152,24 | 153,11 | 0,24% | 1.136.963,00 |
27.03.2024 | 151,33 | 152,91 | 151,23 | 152,74 | 1,87% | 988.865,00 |
26.03.2024 | 151,53 | 152,05 | 149,87 | 149,93 | -0,39% | 1.077.046,00 |
25.03.2024 | 150,89 | 152,74 | 149,85 | 150,52 | -0,15% | 1.241.153,00 |
22.03.2024 | 146,74 | 151,02 | 145,70 | 150,75 | 2,09% | 2.051.539,00 |
21.03.2024 | 150,00 | 150,00 | 146,43 | 147,66 | -1,88% | 2.056.575,00 |
20.03.2024 | 153,59 | 153,80 | 150,22 | 150,49 | -2,02% | 1.360.109,00 |
19.03.2024 | 149,13 | 153,69 | 149,13 | 153,59 | 3,18% | 1.194.729,00 |
18.03.2024 | 149,80 | 150,67 | 148,63 | 148,85 | -0,87% | 1.526.392,00 |
15.03.2024 | 150,04 | 151,32 | 149,89 | 150,16 | -0,99% | 1.903.496,00 |
14.03.2024 | 155,87 | 156,26 | 150,88 | 151,66 | -3,15% | 1.288.149,00 |
13.03.2024 | 157,46 | 157,86 | 156,14 | 156,60 | -0,27% | 923.571,00 |
12.03.2024 | 155,44 | 157,06 | 155,09 | 157,03 | 0,96% | 739.603,00 |
11.03.2024 | 156,00 | 157,16 | 154,92 | 155,54 | -0,08% | 629.863,00 |
08.03.2024 | 153,99 | 156,29 | 153,42 | 155,66 | 1,23% | 894.511,00 |
07.03.2024 | 151,37 | 153,88 | 151,30 | 153,77 | 2,15% | 1.057.522,00 |
06.03.2024 | 149,90 | 151,44 | 149,34 | 150,53 | 0,42% | 829.240,00 |
05.03.2024 | 151,11 | 151,46 | 149,32 | 149,90 | -0,69% | 1.107.605,00 |
04.03.2024 | 151,62 | 152,35 | 150,90 | 150,94 | -0,75% | 972.350,00 |
01.03.2024 | 152,21 | 152,91 | 150,36 | 152,08 | -0,80% | 1.176.795,00 |
29.02.2024 | 153,56 | 153,99 | 152,50 | 153,31 | -0,11% | 2.735.094,00 |
28.02.2024 | 151,52 | 153,75 | 151,45 | 153,48 | 1,05% | 786.557,00 |
27.02.2024 | 150,34 | 152,07 | 149,68 | 151,89 | 0,58% | 881.098,00 |
26.02.2024 | 153,00 | 153,26 | 150,97 | 151,01 | -1,20% | 979.723,00 |
23.02.2024 | 152,81 | 153,36 | 152,10 | 152,84 | 0,16% | 983.493,00 |
22.02.2024 | 152,04 | 153,34 | 150,38 | 152,60 | -0,05% | 1.007.902,00 |
21.02.2024 | 153,00 | 153,84 | 151,58 | 152,67 | 0,28% | 680.651,00 |
20.02.2024 | 152,03 | 154,10 | 151,85 | 152,24 | 0,79% | 669.153,00 |
16.02.2024 | 152,73 | 153,07 | 150,79 | 151,05 | -1,15% | 1.071.509,00 |
15.02.2024 | 152,92 | 153,45 | 151,74 | 152,81 | 0,39% | 726.868,00 |
14.02.2024 | 153,20 | 153,32 | 151,11 | 152,21 | -0,56% | 866.862,00 |
13.02.2024 | 153,55 | 154,57 | 151,60 | 153,06 | -0,45% | 867.656,00 |
12.02.2024 | 152,91 | 154,22 | 151,32 | 153,75 | 0,36% | 1.059.407,00 |
09.02.2024 | 154,16 | 155,47 | 152,44 | 153,20 | -0,66% | 786.762,00 |
08.02.2024 | 155,46 | 156,05 | 153,05 | 154,22 | -0,85% | 1.018.522,00 |
07.02.2024 | 156,00 | 157,16 | 155,17 | 155,54 | 0,50% | 1.474.087,00 |
06.02.2024 | 154,50 | 155,54 | 153,00 | 154,77 | 0,23% | 1.289.884,00 |
05.02.2024 | 154,61 | 157,22 | 154,06 | 154,42 | -1,24% | 1.846.995,00 |
02.02.2024 | 158,50 | 158,89 | 152,97 | 156,36 | 5,62% | 4.184.771,00 |
01.02.2024 | 145,17 | 148,05 | 143,95 | 148,04 | 1,92% | 1.801.895,00 |
31.01.2024 | 146,35 | 147,07 | 144,65 | 145,25 | -0,33% | 1.656.329,00 |
30.01.2024 | 144,30 | 146,08 | 143,11 | 145,73 | 0,70% | 1.292.824,00 |
29.01.2024 | 144,64 | 145,08 | 143,56 | 144,71 | 0,02% | 1.197.533,00 |
26.01.2024 | 144,68 | 145,18 | 143,10 | 144,68 | 0,37% | 1.164.474,00 |
25.01.2024 | 139,90 | 144,21 | 139,90 | 144,15 | 3,16% | 1.279.944,00 |
24.01.2024 | 141,88 | 142,04 | 139,05 | 139,73 | -2,62% | 1.760.750,00 |
23.01.2024 | 142,55 | 145,00 | 142,16 | 143,49 | 0,53% | 1.213.922,00 |
22.01.2024 | 142,38 | 142,94 | 141,16 | 142,74 | 0,37% | 1.231.875,00 |
19.01.2024 | 144,23 | 144,23 | 141,28 | 142,22 | -0,79% | 1.269.196,00 |
18.01.2024 | 143,27 | 143,54 | 142,10 | 143,35 | -0,57% | 1.315.520,00 |
17.01.2024 | 143,48 | 145,44 | 143,24 | 144,17 | 0,42% | 1.322.329,00 |
16.01.2024 | 143,34 | 143,59 | 141,99 | 143,56 | 0,18% | 1.465.775,00 |
12.01.2024 | 143,06 | 143,51 | 142,44 | 143,30 | 0,41% | 1.003.608,00 |
11.01.2024 | 141,28 | 142,88 | 140,32 | 142,72 | 0,95% | 922.939,00 |
10.01.2024 | 141,26 | 142,29 | 141,10 | 141,37 | 0,03% | 791.105,00 |
09.01.2024 | 141,83 | 142,09 | 140,50 | 141,33 | -0,63% | 1.021.982,00 |
08.01.2024 | 141,29 | 142,37 | 141,08 | 142,23 | 0,67% | 980.979,00 |
05.01.2024 | 141,30 | 143,75 | 140,81 | 141,29 | -0,81% | 984.311,00 |
04.01.2024 | 141,52 | 143,10 | 141,13 | 142,45 | 0,66% | 1.034.794,00 |
03.01.2024 | 144,92 | 145,02 | 141,07 | 141,52 | -2,19% | 1.128.540,00 |
02.01.2024 | 141,91 | 145,06 | 141,61 | 144,69 | 1,47% | 1.311.488,00 |
29.12.2023 | 142,25 | 143,21 | 141,88 | 142,59 | 0,37% | 771.828,00 |
28.12.2023 | 141,65 | 142,31 | 140,97 | 142,06 | 0,26% | 661.287,00 |
27.12.2023 | 141,84 | 142,71 | 140,73 | 141,69 | -0,18% | 808.482,00 |
26.12.2023 | 141,08 | 142,50 | 141,08 | 141,95 | 0,06% | 650.691,00 |
22.12.2023 | 141,90 | 142,63 | 140,06 | 141,86 | 0,50% | 720.741,00 |
21.12.2023 | 141,85 | 142,13 | 139,80 | 141,16 | 0,40% | 828.620,00 |
20.12.2023 | 141,22 | 142,69 | 140,58 | 140,60 | -1,35% | 855.491,00 |
19.12.2023 | 142,68 | 144,03 | 141,82 | 142,52 | -0,18% | 621.402,00 |
18.12.2023 | 142,04 | 143,64 | 141,45 | 142,78 | 0,61% | 729.887,00 |
15.12.2023 | 141,89 | 142,88 | 141,33 | 141,91 | -0,19% | 1.869.600,00 |
14.12.2023 | 145,32 | 146,55 | 142,17 | 142,18 | -2,37% | 1.447.974,00 |
13.12.2023 | 142,12 | 145,88 | 141,27 | 145,63 | 2,31% | 897.576,00 |
12.12.2023 | 139,92 | 142,40 | 139,31 | 142,34 | 1,66% | 864.878,00 |
11.12.2023 | 141,70 | 142,00 | 138,76 | 140,01 | -1,09% | 1.546.128,00 |