33,897$
1,31%
Echtzeit-Aktienkurs Edgewell Personal Care Co.
Bid:
Ask:
Aktienkurse zur Edgewell Personal Care Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 33,68 | 34,01 | 33,48 | 33,90 | 1,32% | 291.288,00 |
| 29.01.2025 | 33,29 | 33,76 | 33,09 | 33,46 | 0,36% | 321.092,00 |
| 28.01.2025 | 34,18 | 34,62 | 33,34 | 33,34 | -3,19% | 352.567,00 |
| 27.01.2025 | 33,92 | 34,73 | 33,92 | 34,44 | 1,83% | 449.109,00 |
| 24.01.2025 | 33,92 | 34,30 | 33,59 | 33,82 | -0,44% | 381.496,00 |
| 23.01.2025 | 33,42 | 34,04 | 33,27 | 33,97 | 1,34% | 514.394,00 |
| 22.01.2025 | 34,05 | 34,16 | 33,45 | 33,52 | -1,21% | 413.509,00 |
| 21.01.2025 | 34,05 | 34,11 | 33,52 | 33,93 | 0,62% | 516.954,00 |
| 17.01.2025 | 33,32 | 34,07 | 33,30 | 33,72 | 1,60% | 574.023,00 |
| 16.01.2025 | 32,75 | 33,43 | 32,15 | 33,19 | 2,09% | 565.870,00 |
| 15.01.2025 | 32,77 | 33,08 | 32,30 | 32,51 | 0,43% | 424.472,00 |
| 14.01.2025 | 31,92 | 32,63 | 31,92 | 32,37 | 1,35% | 394.868,00 |
| 13.01.2025 | 31,46 | 32,20 | 31,41 | 31,94 | 1,33% | 556.624,00 |
| 10.01.2025 | 32,06 | 32,09 | 31,20 | 31,52 | -2,20% | 535.387,00 |
| 08.01.2025 | 31,83 | 32,36 | 31,43 | 32,23 | 0,56% | 409.272,00 |
| 07.01.2025 | 32,20 | 32,53 | 31,50 | 32,05 | -0,22% | 468.425,00 |
| 06.01.2025 | 32,57 | 32,97 | 31,97 | 32,12 | -1,68% | 534.471,00 |
| 03.01.2025 | 33,56 | 33,56 | 32,61 | 32,67 | -2,42% | 531.394,00 |
| 02.01.2025 | 33,78 | 33,99 | 33,39 | 33,48 | -0,36% | 300.036,00 |
| 31.12.2024 | 33,75 | 34,09 | 33,48 | 33,60 | 0,30% | 357.732,00 |
| 30.12.2024 | 33,98 | 33,98 | 33,18 | 33,50 | -1,76% | 412.668,00 |
| 27.12.2024 | 34,00 | 34,42 | 33,92 | 34,10 | -0,61% | 254.039,00 |
| 26.12.2024 | 33,92 | 34,36 | 33,92 | 34,31 | 0,32% | 239.214,00 |
| 24.12.2024 | 33,78 | 34,22 | 33,56 | 34,20 | 1,36% | 132.901,00 |
| 23.12.2024 | 34,16 | 34,35 | 33,43 | 33,74 | -1,11% | 375.066,00 |
| 20.12.2024 | 34,10 | 34,68 | 33,94 | 34,12 | -0,84% | 1.517.199,00 |
| 19.12.2024 | 34,37 | 34,58 | 33,72 | 34,41 | 0,70% | 469.310,00 |
| 18.12.2024 | 35,10 | 35,31 | 34,05 | 34,17 | -2,51% | 477.324,00 |
| 17.12.2024 | 35,27 | 35,72 | 35,02 | 35,05 | -1,10% | 359.638,00 |
| 16.12.2024 | 35,28 | 36,00 | 35,25 | 35,44 | 0,20% | 430.979,00 |
| 13.12.2024 | 35,38 | 35,52 | 35,07 | 35,37 | -0,25% | 442.774,00 |
| 12.12.2024 | 35,25 | 35,86 | 35,25 | 35,46 | 0,65% | 324.070,00 |
| 11.12.2024 | 35,94 | 36,10 | 35,21 | 35,23 | -1,84% | 422.738,00 |
| 10.12.2024 | 36,87 | 37,01 | 35,83 | 35,89 | -3,26% | 412.267,00 |
| 09.12.2024 | 36,78 | 37,72 | 36,77 | 37,10 | 0,95% | 500.891,00 |
| 06.12.2024 | 37,54 | 37,74 | 36,45 | 36,75 | -1,10% | 361.878,00 |
| 05.12.2024 | 38,26 | 38,44 | 36,77 | 37,16 | -2,85% | 548.375,00 |
| 04.12.2024 | 37,82 | 38,45 | 37,66 | 38,25 | 1,16% | 671.381,00 |
| 03.12.2024 | 37,55 | 37,95 | 37,08 | 37,81 | 0,13% | 548.606,00 |
| 02.12.2024 | 36,51 | 37,84 | 36,24 | 37,76 | 3,23% | 482.891,00 |
| 29.11.2024 | 36,60 | 36,77 | 36,11 | 36,58 | -0,33% | 295.300,00 |
| 27.11.2024 | 37,16 | 37,36 | 36,57 | 36,70 | -0,73% | 349.155,00 |
| 26.11.2024 | 36,37 | 37,03 | 36,11 | 36,97 | 0,63% | 394.938,00 |
| 25.11.2024 | 36,37 | 37,34 | 36,22 | 36,74 | 2,14% | 549.681,00 |
| 22.11.2024 | 35,14 | 36,04 | 35,14 | 35,97 | 2,74% | 346.798,00 |
| 21.11.2024 | 34,95 | 35,18 | 34,62 | 35,01 | 0,92% | 298.863,00 |
| 20.11.2024 | 34,40 | 34,74 | 34,31 | 34,69 | 0,00% | 336.154,00 |
| 19.11.2024 | 34,70 | 34,83 | 34,18 | 34,69 | -0,54% | 321.140,00 |
| 18.11.2024 | 34,69 | 35,22 | 34,44 | 34,88 | 0,43% | 424.456,00 |
| 15.11.2024 | 35,12 | 35,18 | 34,58 | 34,73 | -0,69% | 419.614,00 |
| 14.11.2024 | 34,83 | 35,07 | 34,67 | 34,97 | 0,84% | 301.269,00 |
| 13.11.2024 | 35,51 | 35,55 | 34,67 | 34,68 | -1,90% | 526.158,00 |
| 12.11.2024 | 36,19 | 36,40 | 35,32 | 35,35 | -2,16% | 523.696,00 |
| 11.11.2024 | 36,50 | 36,95 | 36,08 | 36,13 | -0,08% | 509.801,00 |
| 08.11.2024 | 36,00 | 36,37 | 35,37 | 36,16 | -0,69% | 482.716,00 |
| 07.11.2024 | 35,44 | 37,48 | 34,92 | 36,41 | 0,17% | 546.880,00 |
| 06.11.2024 | 36,67 | 37,24 | 36,17 | 36,35 | 1,62% | 543.025,00 |
| 05.11.2024 | 34,88 | 35,81 | 34,61 | 35,77 | 2,64% | 394.269,00 |
| 04.11.2024 | 35,07 | 35,33 | 34,83 | 34,85 | -0,63% | 330.817,00 |
| 01.11.2024 | 35,13 | 35,47 | 35,00 | 35,07 | 0,34% | 338.021,00 |
| 31.10.2024 | 35,70 | 35,84 | 34,92 | 34,95 | -2,89% | 400.353,00 |
| 30.10.2024 | 35,25 | 36,40 | 35,22 | 35,99 | 1,55% | 449.489,00 |
| 29.10.2024 | 34,93 | 35,44 | 34,91 | 35,44 | 0,60% | 332.755,00 |
| 28.10.2024 | 34,78 | 35,45 | 34,78 | 35,23 | 2,12% | 281.771,00 |
| 25.10.2024 | 34,86 | 34,92 | 34,47 | 34,50 | -1,12% | 205.589,00 |
| 24.10.2024 | 34,76 | 34,90 | 34,45 | 34,89 | 0,93% | 266.295,00 |
| 23.10.2024 | 34,53 | 34,69 | 34,33 | 34,57 | -0,29% | 201.146,00 |
| 22.10.2024 | 35,16 | 35,31 | 34,44 | 34,67 | -1,81% | 246.668,00 |
| 21.10.2024 | 35,77 | 35,89 | 35,26 | 35,31 | -1,26% | 405.845,00 |
| 18.10.2024 | 35,90 | 35,90 | 35,58 | 35,76 | -0,45% | 564.031,00 |
| 17.10.2024 | 35,84 | 36,03 | 35,52 | 35,92 | 0,31% | 348.449,00 |
| 16.10.2024 | 35,37 | 35,90 | 35,31 | 35,81 | 0,93% | 339.438,00 |
| 15.10.2024 | 35,12 | 35,68 | 35,08 | 35,48 | 1,00% | 387.548,00 |
| 14.10.2024 | 34,72 | 35,20 | 34,71 | 35,13 | 0,80% | 305.940,00 |
| 11.10.2024 | 34,21 | 34,85 | 34,17 | 34,85 | 2,17% | 351.598,00 |
| 10.10.2024 | 33,65 | 34,17 | 33,53 | 34,11 | 0,35% | 418.127,00 |
| 09.10.2024 | 34,01 | 34,28 | 33,90 | 33,99 | -0,06% | 296.772,00 |
| 08.10.2024 | 33,76 | 34,01 | 33,27 | 34,01 | 0,50% | 693.816,00 |
| 07.10.2024 | 34,22 | 34,22 | 33,69 | 33,84 | -1,60% | 468.005,00 |
| 04.10.2024 | 34,39 | 34,61 | 34,34 | 34,39 | 0,44% | 483.792,00 |
| 03.10.2024 | 34,82 | 34,91 | 34,22 | 34,24 | -2,17% | 336.592,00 |
| 02.10.2024 | 35,84 | 35,85 | 34,90 | 35,00 | -2,72% | 402.457,00 |
| 01.10.2024 | 36,35 | 36,65 | 35,87 | 35,98 | -0,99% | 342.719,00 |
| 30.09.2024 | 36,50 | 36,61 | 36,15 | 36,34 | -0,38% | 315.907,00 |
| 27.09.2024 | 36,56 | 36,82 | 36,27 | 36,48 | 0,52% | 355.738,00 |
| 26.09.2024 | 36,33 | 36,37 | 36,24 | 36,29 | 0,64% | 422.575,00 |
| 25.09.2024 | 36,59 | 36,59 | 36,03 | 36,06 | -1,12% | 351.503,00 |
| 24.09.2024 | 36,45 | 36,80 | 36,30 | 36,47 | 0,50% | 355.938,00 |
| 23.09.2024 | 36,30 | 36,47 | 36,04 | 36,29 | 0,03% | 495.146,00 |
| 20.09.2024 | 36,43 | 36,47 | 35,98 | 36,28 | -1,09% | 1.063.681,00 |
| 19.09.2024 | 36,89 | 36,94 | 36,43 | 36,68 | 0,66% | 368.202,00 |
| 18.09.2024 | 36,42 | 37,08 | 36,27 | 36,44 | -0,11% | 659.258,00 |
| 17.09.2024 | 36,94 | 37,02 | 36,32 | 36,48 | -0,98% | 381.359,00 |
| 16.09.2024 | 37,71 | 37,71 | 36,72 | 36,84 | -1,71% | 253.256,00 |
| 13.09.2024 | 36,74 | 37,81 | 36,60 | 37,48 | 3,11% | 393.615,00 |
| 12.09.2024 | 36,45 | 36,91 | 36,32 | 36,35 | -0,14% | 445.920,00 |
| 11.09.2024 | 35,86 | 36,54 | 35,45 | 36,40 | 0,91% | 639.087,00 |
| 10.09.2024 | 36,71 | 37,39 | 35,58 | 36,07 | -1,74% | 524.098,00 |
| 09.09.2024 | 37,96 | 38,02 | 36,67 | 36,71 | -3,70% | 586.478,00 |
| 06.09.2024 | 39,74 | 39,93 | 38,10 | 38,12 | -4,29% | 364.942,00 |