40,140$
0,70%
Echtzeit-Aktienkurs Edgewell Personal Care Company
Bid:
Ask:
Aktienkurse zur Edgewell Personal Care Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 40,37 | 40,55 | 40,02 | 40,16 | 0,75% | 479.632,00 |
| 25.07.2024 | 40,11 | 40,55 | 39,77 | 39,86 | 0,00% | 432.233,00 |
| 24.07.2024 | 39,34 | 39,95 | 39,26 | 39,86 | 1,09% | 417.323,00 |
| 23.07.2024 | 40,11 | 40,11 | 39,39 | 39,43 | -1,92% | 429.193,00 |
| 22.07.2024 | 40,46 | 40,46 | 39,70 | 40,20 | -0,25% | 363.920,00 |
| 19.07.2024 | 40,73 | 40,73 | 40,19 | 40,30 | -0,84% | 316.925,00 |
| 18.07.2024 | 41,15 | 41,50 | 40,62 | 40,64 | -1,34% | 343.994,00 |
| 17.07.2024 | 40,34 | 41,44 | 40,27 | 41,19 | 1,88% | 489.632,00 |
| 16.07.2024 | 40,26 | 40,72 | 40,16 | 40,43 | 1,00% | 329.698,00 |
| 15.07.2024 | 40,32 | 40,48 | 39,91 | 40,03 | -0,47% | 351.340,00 |
| 12.07.2024 | 40,35 | 40,58 | 40,13 | 40,22 | 0,25% | 335.361,00 |
| 11.07.2024 | 40,03 | 40,40 | 39,73 | 40,12 | 1,49% | 340.978,00 |
| 10.07.2024 | 39,23 | 39,70 | 39,06 | 39,53 | 0,89% | 317.904,00 |
| 09.07.2024 | 39,28 | 39,53 | 39,09 | 39,18 | -0,53% | 373.884,00 |
| 08.07.2024 | 39,22 | 39,87 | 39,22 | 39,39 | 0,51% | 304.665,00 |
| 05.07.2024 | 39,74 | 39,94 | 39,03 | 39,19 | -1,83% | 378.319,00 |
| 03.07.2024 | 40,16 | 40,27 | 39,83 | 39,92 | -0,18% | 152.941,00 |
| 02.07.2024 | 40,07 | 40,08 | 39,75 | 39,99 | -0,07% | 322.019,00 |
| 01.07.2024 | 40,19 | 40,35 | 39,65 | 40,02 | -0,42% | 389.280,00 |
| 28.06.2024 | 40,51 | 40,51 | 39,74 | 40,19 | -0,72% | 681.777,00 |
| 27.06.2024 | 40,46 | 40,58 | 40,04 | 40,48 | 0,25% | 367.413,00 |
| 26.06.2024 | 40,26 | 40,75 | 39,85 | 40,38 | -0,64% | 370.258,00 |
| 25.06.2024 | 40,38 | 40,70 | 40,15 | 40,64 | 1,27% | 449.781,00 |
| 24.06.2024 | 39,91 | 40,41 | 39,91 | 40,13 | 0,80% | 471.373,00 |
| 21.06.2024 | 40,20 | 40,39 | 39,68 | 39,81 | -0,97% | 975.636,00 |
| 20.06.2024 | 39,24 | 40,23 | 39,24 | 40,20 | 1,75% | 421.361,00 |
| 18.06.2024 | 39,13 | 39,60 | 39,08 | 39,51 | 0,59% | 317.808,00 |
| 17.06.2024 | 38,33 | 39,42 | 38,33 | 39,28 | 2,32% | 285.570,00 |
| 14.06.2024 | 38,25 | 38,60 | 38,14 | 38,39 | -0,60% | 310.717,00 |
| 13.06.2024 | 38,52 | 38,95 | 38,38 | 38,62 | 0,26% | 297.387,00 |
| 12.06.2024 | 39,16 | 39,16 | 38,38 | 38,52 | -0,28% | 310.541,00 |
| 11.06.2024 | 37,90 | 38,68 | 37,65 | 38,63 | 1,07% | 279.005,00 |
| 10.06.2024 | 38,49 | 38,61 | 37,99 | 38,22 | -1,70% | 298.096,00 |
| 07.06.2024 | 38,81 | 39,00 | 38,44 | 38,88 | -0,36% | 227.160,00 |
| 06.06.2024 | 38,49 | 39,11 | 38,33 | 39,02 | 0,44% | 294.645,00 |
| 05.06.2024 | 39,33 | 39,33 | 38,42 | 38,85 | -0,99% | 317.420,00 |
| 04.06.2024 | 39,00 | 39,40 | 38,67 | 39,24 | 0,54% | 316.090,00 |
| 03.06.2024 | 38,61 | 39,29 | 38,48 | 39,03 | 1,17% | 355.499,00 |
| 31.05.2024 | 38,01 | 38,61 | 37,74 | 38,58 | 2,17% | 431.240,00 |
| 30.05.2024 | 36,67 | 37,76 | 36,56 | 37,76 | 3,57% | 617.433,00 |
| 29.05.2024 | 36,38 | 36,66 | 36,12 | 36,46 | -0,44% | 531.222,00 |
| 28.05.2024 | 38,93 | 38,93 | 36,59 | 36,62 | -5,98% | 635.675,00 |
| 24.05.2024 | 39,90 | 39,90 | 38,82 | 38,95 | -2,04% | 351.993,00 |
| 23.05.2024 | 40,20 | 40,39 | 39,54 | 39,76 | -1,34% | 418.863,00 |
| 22.05.2024 | 39,96 | 40,35 | 39,82 | 40,30 | 0,40% | 358.611,00 |
| 21.05.2024 | 39,59 | 40,18 | 39,51 | 40,14 | 1,29% | 305.257,00 |
| 20.05.2024 | 40,33 | 40,33 | 39,62 | 39,63 | -1,86% | 372.816,00 |
| 17.05.2024 | 40,48 | 40,49 | 40,07 | 40,38 | -0,10% | 447.537,00 |
| 16.05.2024 | 40,46 | 40,63 | 40,28 | 40,42 | -0,02% | 381.360,00 |
| 15.05.2024 | 41,20 | 41,20 | 40,41 | 40,43 | -1,73% | 339.694,00 |
| 14.05.2024 | 40,91 | 41,24 | 40,71 | 41,14 | 1,38% | 287.415,00 |
| 13.05.2024 | 40,11 | 40,76 | 40,00 | 40,58 | 1,53% | 375.529,00 |
| 10.05.2024 | 39,30 | 40,05 | 39,00 | 39,97 | 1,81% | 422.039,00 |
| 09.05.2024 | 39,15 | 39,29 | 38,49 | 39,26 | 1,11% | 582.804,00 |
| 08.05.2024 | 39,00 | 39,26 | 37,22 | 38,83 | 3,24% | 701.699,00 |
| 07.05.2024 | 37,65 | 37,93 | 37,47 | 37,61 | 0,24% | 375.100,00 |
| 06.05.2024 | 38,05 | 38,06 | 37,22 | 37,52 | -0,79% | 299.879,00 |
| 03.05.2024 | 38,29 | 38,39 | 37,67 | 37,82 | -0,40% | 237.417,00 |
| 02.05.2024 | 37,78 | 38,16 | 37,35 | 37,97 | 1,17% | 414.593,00 |
| 01.05.2024 | 37,48 | 38,03 | 37,35 | 37,53 | -0,24% | 400.515,00 |
| 30.04.2024 | 37,44 | 37,92 | 37,32 | 37,62 | 0,16% | 273.765,00 |
| 29.04.2024 | 37,53 | 37,73 | 37,35 | 37,56 | 0,35% | 285.592,00 |
| 26.04.2024 | 37,37 | 37,75 | 37,25 | 37,43 | -0,16% | 183.789,00 |
| 25.04.2024 | 38,08 | 38,08 | 37,33 | 37,49 | -1,94% | 289.206,00 |
| 24.04.2024 | 37,40 | 38,39 | 37,16 | 38,23 | 1,38% | 553.215,00 |
| 23.04.2024 | 37,00 | 38,00 | 37,00 | 37,71 | 2,36% | 317.103,00 |
| 22.04.2024 | 36,71 | 37,09 | 36,50 | 36,84 | 0,52% | 203.039,00 |
| 19.04.2024 | 35,90 | 36,72 | 35,90 | 36,65 | 1,41% | 258.007,00 |
| 18.04.2024 | 35,45 | 36,23 | 35,36 | 36,14 | 2,32% | 286.468,00 |
| 17.04.2024 | 35,73 | 35,91 | 35,32 | 35,32 | -0,39% | 249.227,00 |
| 16.04.2024 | 35,46 | 35,67 | 35,26 | 35,46 | -0,03% | 203.326,00 |
| 15.04.2024 | 35,77 | 36,04 | 35,38 | 35,47 | -0,89% | 229.456,00 |
| 12.04.2024 | 35,62 | 36,06 | 35,62 | 35,79 | -0,64% | 346.371,00 |
| 11.04.2024 | 35,85 | 36,30 | 35,60 | 36,02 | 0,61% | 295.743,00 |
| 10.04.2024 | 36,01 | 36,09 | 35,48 | 35,80 | -3,14% | 262.508,00 |
| 09.04.2024 | 36,83 | 37,10 | 36,73 | 36,96 | 1,04% | 205.627,00 |
| 08.04.2024 | 36,57 | 36,83 | 36,50 | 36,58 | 0,41% | 300.588,00 |
| 05.04.2024 | 36,40 | 36,51 | 36,00 | 36,43 | 0,00% | 253.518,00 |
| 04.04.2024 | 36,88 | 37,10 | 36,38 | 36,43 | -0,52% | 238.154,00 |
| 03.04.2024 | 36,93 | 37,15 | 36,58 | 36,62 | -1,61% | 273.522,00 |
| 02.04.2024 | 37,57 | 37,85 | 37,00 | 37,22 | -1,61% | 335.447,00 |
| 01.04.2024 | 38,56 | 38,56 | 37,81 | 37,83 | -2,10% | 214.252,00 |
| 28.03.2024 | 38,95 | 38,97 | 38,55 | 38,64 | -0,34% | 300.897,00 |
| 27.03.2024 | 38,18 | 38,79 | 38,05 | 38,77 | 2,24% | 386.909,00 |
| 26.03.2024 | 37,84 | 37,93 | 37,50 | 37,92 | 1,07% | 240.466,00 |
| 25.03.2024 | 37,72 | 37,90 | 37,46 | 37,52 | -0,24% | 229.229,00 |
| 22.03.2024 | 37,73 | 37,94 | 37,54 | 37,61 | -0,05% | 329.710,00 |
| 21.03.2024 | 37,96 | 38,26 | 37,57 | 37,63 | -0,58% | 317.272,00 |
| 20.03.2024 | 36,84 | 38,04 | 36,84 | 37,85 | 1,94% | 410.877,00 |
| 19.03.2024 | 37,17 | 37,65 | 37,03 | 37,13 | -0,03% | 228.462,00 |
| 18.03.2024 | 37,18 | 37,37 | 36,86 | 37,14 | -0,32% | 387.410,00 |
| 15.03.2024 | 36,73 | 37,36 | 36,71 | 37,26 | 0,73% | 860.866,00 |
| 14.03.2024 | 37,47 | 37,48 | 36,63 | 36,99 | -1,65% | 354.355,00 |
| 13.03.2024 | 38,22 | 38,47 | 37,48 | 37,61 | -1,67% | 265.674,00 |
| 12.03.2024 | 37,60 | 38,28 | 37,54 | 38,25 | 1,32% | 371.950,00 |
| 11.03.2024 | 38,27 | 38,64 | 37,72 | 37,75 | -1,82% | 368.498,00 |
| 08.03.2024 | 38,63 | 39,09 | 38,27 | 38,45 | 0,08% | 422.416,00 |
| 07.03.2024 | 37,62 | 38,45 | 37,62 | 38,42 | 2,62% | 315.311,00 |
| 06.03.2024 | 38,13 | 38,13 | 37,33 | 37,44 | -1,16% | 306.918,00 |
| 05.03.2024 | 37,73 | 38,51 | 37,73 | 37,88 | -0,08% | 500.626,00 |