34,150$
-0,76%
Echtzeit-Aktienkurs Edgewell Personal Care Co.
Bid:
Ask:
Aktienkurse zur Edgewell Personal Care Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 40,15 | 40,25 | 39,70 | 39,83 | -0,43% | 264.571,00 |
| 04.09.2024 | 39,52 | 40,08 | 39,48 | 40,00 | 0,86% | 364.204,00 |
| 03.09.2024 | 39,94 | 40,28 | 39,53 | 39,66 | -1,39% | 509.983,00 |
| 30.08.2024 | 40,35 | 40,35 | 40,10 | 40,22 | 0,17% | 485.246,00 |
| 29.08.2024 | 40,18 | 40,32 | 39,78 | 40,15 | 0,37% | 349.871,00 |
| 28.08.2024 | 40,20 | 40,21 | 39,71 | 40,00 | -0,45% | 348.568,00 |
| 27.08.2024 | 39,95 | 40,71 | 39,95 | 40,18 | 0,83% | 552.814,00 |
| 26.08.2024 | 40,18 | 40,37 | 39,74 | 39,85 | -0,67% | 341.963,00 |
| 23.08.2024 | 39,98 | 40,56 | 39,82 | 40,12 | 0,78% | 278.491,00 |
| 22.08.2024 | 39,47 | 39,95 | 39,32 | 39,81 | 1,27% | 383.111,00 |
| 21.08.2024 | 39,41 | 39,53 | 38,77 | 39,31 | 0,72% | 417.035,00 |
| 20.08.2024 | 38,65 | 39,20 | 38,25 | 39,03 | 0,59% | 393.461,00 |
| 19.08.2024 | 38,44 | 38,88 | 38,37 | 38,80 | 1,25% | 383.552,00 |
| 16.08.2024 | 37,89 | 38,52 | 37,89 | 38,32 | 0,74% | 356.868,00 |
| 15.08.2024 | 37,51 | 38,15 | 37,37 | 38,04 | 3,03% | 609.169,00 |
| 14.08.2024 | 37,02 | 37,04 | 36,58 | 36,92 | -0,03% | 385.044,00 |
| 13.08.2024 | 36,68 | 37,15 | 36,43 | 36,93 | 1,29% | 485.708,00 |
| 12.08.2024 | 37,14 | 37,14 | 36,36 | 36,46 | -2,44% | 616.735,00 |
| 09.08.2024 | 37,41 | 37,46 | 36,97 | 37,37 | -0,40% | 316.991,00 |
| 08.08.2024 | 37,52 | 38,07 | 37,26 | 37,52 | -0,13% | 352.064,00 |
| 07.08.2024 | 38,00 | 38,19 | 37,01 | 37,57 | -1,18% | 574.221,00 |
| 06.08.2024 | 38,38 | 38,38 | 36,00 | 38,02 | 0,98% | 883.344,00 |
| 05.08.2024 | 38,47 | 38,53 | 37,49 | 37,65 | -3,93% | 524.338,00 |
| 02.08.2024 | 38,78 | 39,39 | 38,57 | 39,19 | -0,18% | 418.648,00 |
| 01.08.2024 | 39,25 | 39,49 | 38,55 | 39,26 | 0,28% | 597.392,00 |