109,085$
-0,57%
Echtzeit-Aktienkurs Post Holdings Inc.
Bid:
Ask:
Aktienkurse zur Post Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 109,62 | 110,19 | 108,89 | 109,10 | -0,56% | 504.771,00 |
| 01.11.2024 | 109,80 | 110,66 | 109,48 | 109,71 | 0,46% | 408.102,00 |
| 31.10.2024 | 109,56 | 110,63 | 109,16 | 109,21 | -0,20% | 417.210,00 |
| 30.10.2024 | 109,80 | 110,54 | 109,39 | 109,43 | -0,46% | 495.613,00 |
| 29.10.2024 | 111,04 | 111,22 | 109,80 | 109,94 | -1,36% | 426.521,00 |
| 28.10.2024 | 111,88 | 112,69 | 111,41 | 111,46 | 0,22% | 486.191,00 |
| 25.10.2024 | 112,14 | 112,96 | 111,18 | 111,21 | -0,86% | 299.183,00 |
| 24.10.2024 | 112,21 | 112,90 | 112,01 | 112,18 | -0,20% | 265.710,00 |
| 23.10.2024 | 111,93 | 112,58 | 111,64 | 112,40 | 0,11% | 440.514,00 |
| 22.10.2024 | 112,82 | 113,35 | 112,18 | 112,28 | -0,85% | 439.189,00 |
| 21.10.2024 | 115,27 | 115,54 | 113,22 | 113,24 | -1,71% | 508.624,00 |
| 18.10.2024 | 115,96 | 115,96 | 114,54 | 115,21 | -0,62% | 373.980,00 |
| 17.10.2024 | 115,89 | 116,17 | 114,98 | 115,93 | -0,04% | 398.279,00 |
| 16.10.2024 | 115,62 | 116,34 | 115,62 | 115,98 | 0,27% | 253.491,00 |
| 15.10.2024 | 115,28 | 116,87 | 115,28 | 115,67 | 0,52% | 408.458,00 |
| 14.10.2024 | 113,99 | 115,42 | 113,83 | 115,07 | 1,21% | 308.883,00 |
| 11.10.2024 | 113,75 | 114,61 | 113,60 | 113,69 | 0,51% | 326.594,00 |
| 10.10.2024 | 113,42 | 114,04 | 112,61 | 113,11 | 0,03% | 216.042,00 |
| 09.10.2024 | 113,75 | 114,22 | 112,78 | 113,08 | -0,33% | 276.224,00 |
| 08.10.2024 | 113,82 | 113,85 | 112,93 | 113,46 | -0,04% | 223.028,00 |
| 07.10.2024 | 114,53 | 114,53 | 113,01 | 113,50 | -0,86% | 435.807,00 |
| 04.10.2024 | 114,04 | 114,70 | 113,57 | 114,49 | 0,54% | 366.259,00 |
| 03.10.2024 | 114,90 | 114,90 | 113,45 | 113,87 | -0,97% | 428.650,00 |
| 02.10.2024 | 115,48 | 115,52 | 114,48 | 114,98 | -0,97% | 329.300,00 |
| 01.10.2024 | 115,41 | 116,34 | 114,76 | 116,11 | 0,31% | 352.483,00 |
| 30.09.2024 | 116,11 | 116,11 | 114,75 | 115,75 | -0,30% | 391.854,00 |
| 27.09.2024 | 115,79 | 116,78 | 115,47 | 116,10 | 0,37% | 414.708,00 |
| 26.09.2024 | 115,02 | 115,79 | 114,82 | 115,67 | 0,43% | 281.226,00 |
| 25.09.2024 | 114,71 | 115,30 | 114,38 | 115,18 | 0,86% | 475.901,00 |
| 24.09.2024 | 114,50 | 115,32 | 113,73 | 114,20 | -0,34% | 356.756,00 |
| 23.09.2024 | 114,57 | 115,28 | 113,67 | 114,59 | 0,09% | 540.225,00 |
| 20.09.2024 | 114,42 | 114,75 | 113,59 | 114,49 | 0,00% | 1.288.819,00 |
| 19.09.2024 | 115,94 | 116,01 | 113,86 | 114,49 | -0,57% | 646.591,00 |
| 18.09.2024 | 114,08 | 116,19 | 113,89 | 115,15 | 0,44% | 382.379,00 |
| 17.09.2024 | 115,75 | 116,65 | 114,48 | 114,65 | -0,82% | 341.405,00 |
| 16.09.2024 | 116,17 | 117,06 | 115,29 | 115,60 | 0,10% | 528.757,00 |
| 13.09.2024 | 114,41 | 115,53 | 114,41 | 115,48 | 0,93% | 491.844,00 |
| 12.09.2024 | 114,22 | 114,89 | 113,94 | 114,42 | 0,17% | 465.872,00 |
| 11.09.2024 | 114,86 | 115,08 | 113,35 | 114,23 | -0,89% | 509.813,00 |
| 10.09.2024 | 116,55 | 117,27 | 114,99 | 115,26 | -1,09% | 768.330,00 |
| 09.09.2024 | 115,75 | 116,98 | 115,39 | 116,53 | 0,49% | 371.790,00 |
| 06.09.2024 | 117,45 | 118,28 | 115,73 | 115,96 | -1,62% | 390.223,00 |
| 05.09.2024 | 118,75 | 118,96 | 117,23 | 117,87 | -0,30% | 636.389,00 |
| 04.09.2024 | 116,53 | 118,31 | 116,53 | 118,23 | 1,12% | 454.656,00 |
| 03.09.2024 | 115,94 | 117,17 | 115,46 | 116,92 | 0,99% | 310.397,00 |
| 30.08.2024 | 115,54 | 115,83 | 114,76 | 115,77 | 0,12% | 353.118,00 |
| 29.08.2024 | 116,33 | 117,17 | 114,82 | 115,63 | -0,34% | 356.539,00 |
| 28.08.2024 | 115,01 | 116,07 | 114,72 | 116,03 | 0,72% | 403.969,00 |
| 27.08.2024 | 114,95 | 115,61 | 114,56 | 115,20 | 0,16% | 361.326,00 |
| 26.08.2024 | 117,00 | 117,24 | 114,83 | 115,02 | -1,38% | 428.687,00 |
| 23.08.2024 | 115,30 | 116,82 | 114,98 | 116,63 | 1,29% | 326.083,00 |
| 22.08.2024 | 114,65 | 115,22 | 114,02 | 115,15 | 0,44% | 269.842,00 |
| 21.08.2024 | 114,95 | 115,32 | 113,84 | 114,65 | 0,00% | 335.259,00 |
| 20.08.2024 | 114,91 | 115,38 | 114,53 | 114,65 | -0,35% | 513.388,00 |
| 19.08.2024 | 114,00 | 115,13 | 113,92 | 115,05 | 1,05% | 439.234,00 |
| 16.08.2024 | 113,60 | 114,14 | 113,18 | 113,85 | 0,18% | 308.336,00 |
| 15.08.2024 | 114,78 | 114,78 | 113,39 | 113,65 | -0,51% | 339.438,00 |
| 14.08.2024 | 113,87 | 115,32 | 113,78 | 114,23 | 1,28% | 401.222,00 |
| 13.08.2024 | 112,31 | 113,38 | 111,79 | 112,79 | 0,56% | 368.241,00 |
| 12.08.2024 | 111,43 | 112,77 | 110,77 | 112,16 | 0,26% | 358.952,00 |
| 09.08.2024 | 112,26 | 112,59 | 111,16 | 111,87 | -0,74% | 409.800,00 |
| 08.08.2024 | 110,84 | 113,01 | 110,84 | 112,70 | 1,34% | 411.841,00 |
| 07.08.2024 | 112,31 | 113,15 | 111,02 | 111,21 | -0,50% | 537.172,00 |
| 06.08.2024 | 111,94 | 113,33 | 111,54 | 111,77 | 0,57% | 541.024,00 |
| 05.08.2024 | 112,50 | 113,39 | 110,42 | 111,14 | -2,26% | 530.367,00 |
| 02.08.2024 | 110,87 | 114,28 | 110,42 | 113,71 | 2,98% | 938.780,00 |
| 01.08.2024 | 109,36 | 111,12 | 109,03 | 110,42 | 0,97% | 827.096,00 |
| 31.07.2024 | 109,17 | 109,93 | 108,06 | 109,36 | 0,76% | 525.333,00 |
| 30.07.2024 | 108,59 | 109,44 | 107,42 | 108,54 | -0,44% | 749.098,00 |
| 29.07.2024 | 108,29 | 109,40 | 108,13 | 109,02 | 0,05% | 380.674,00 |
| 26.07.2024 | 108,54 | 109,48 | 108,40 | 108,97 | 0,95% | 517.239,00 |
| 25.07.2024 | 108,41 | 110,55 | 107,36 | 107,94 | -0,21% | 440.625,00 |
| 24.07.2024 | 110,03 | 110,16 | 107,94 | 108,17 | -1,92% | 465.916,00 |
| 23.07.2024 | 109,81 | 110,42 | 109,19 | 110,29 | 0,25% | 249.300,00 |
| 22.07.2024 | 109,50 | 110,17 | 108,74 | 110,01 | 0,50% | 374.046,00 |
| 19.07.2024 | 109,99 | 110,26 | 108,53 | 109,46 | -0,50% | 337.308,00 |
| 18.07.2024 | 109,27 | 110,88 | 109,27 | 110,01 | -0,02% | 321.858,00 |
| 17.07.2024 | 108,23 | 110,58 | 108,23 | 110,03 | 1,87% | 427.257,00 |
| 16.07.2024 | 106,84 | 108,10 | 106,62 | 108,01 | 1,49% | 312.563,00 |
| 15.07.2024 | 107,53 | 107,58 | 106,34 | 106,42 | -0,67% | 411.569,00 |
| 12.07.2024 | 107,26 | 108,32 | 107,03 | 107,14 | 0,26% | 701.250,00 |
| 11.07.2024 | 105,18 | 107,19 | 104,38 | 106,86 | 1,48% | 554.216,00 |
| 10.07.2024 | 104,00 | 105,37 | 103,86 | 105,30 | 1,50% | 719.503,00 |
| 09.07.2024 | 104,98 | 105,21 | 103,74 | 103,74 | -1,26% | 455.393,00 |
| 08.07.2024 | 104,89 | 105,74 | 104,89 | 105,06 | 0,29% | 319.440,00 |
| 05.07.2024 | 104,21 | 105,38 | 104,05 | 104,76 | 0,38% | 578.229,00 |
| 03.07.2024 | 104,33 | 104,66 | 103,93 | 104,36 | 0,01% | 191.697,00 |
| 02.07.2024 | 103,60 | 104,70 | 103,37 | 104,35 | 0,69% | 305.907,00 |
| 01.07.2024 | 104,59 | 105,58 | 103,33 | 103,64 | -0,50% | 376.589,00 |
| 28.06.2024 | 104,11 | 104,60 | 103,14 | 104,16 | 0,33% | 694.949,00 |
| 27.06.2024 | 103,50 | 104,14 | 103,10 | 103,82 | 0,63% | 313.748,00 |
| 26.06.2024 | 102,63 | 103,37 | 102,13 | 103,17 | -0,39% | 419.162,00 |
| 25.06.2024 | 104,93 | 105,53 | 103,04 | 103,57 | -1,30% | 376.024,00 |
| 24.06.2024 | 104,35 | 105,09 | 103,82 | 104,93 | 0,90% | 644.446,00 |
| 21.06.2024 | 102,68 | 104,00 | 101,51 | 103,99 | 1,67% | 803.249,00 |
| 20.06.2024 | 101,57 | 102,83 | 101,57 | 102,28 | 0,28% | 395.225,00 |
| 18.06.2024 | 101,94 | 102,52 | 101,64 | 101,99 | 0,04% | 357.464,00 |
| 17.06.2024 | 100,80 | 102,19 | 100,19 | 101,95 | 0,95% | 444.977,00 |
| 14.06.2024 | 100,43 | 101,43 | 99,70 | 100,99 | 0,13% | 363.359,00 |
| 13.06.2024 | 101,56 | 101,63 | 100,13 | 100,86 | -0,81% | 498.489,00 |