114,700$
-2,07%
Echtzeit-Aktienkurs Post Holdings Inc.
Bid:
Ask:
Aktienkurse zur Post Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 117,13 | 117,18 | 114,80 | 115,75 | -1,18% | 448.399,00 |
| 01.04.2025 | 116,15 | 117,16 | 115,26 | 117,13 | 0,66% | 431.346,00 |
| 31.03.2025 | 115,19 | 116,74 | 115,10 | 116,36 | 1,09% | 505.069,00 |
| 28.03.2025 | 115,69 | 115,96 | 114,95 | 115,10 | -0,51% | 451.516,00 |
| 27.03.2025 | 114,55 | 115,96 | 113,01 | 115,69 | 1,97% | 561.279,00 |
| 26.03.2025 | 111,33 | 113,51 | 111,01 | 113,45 | 1,94% | 700.041,00 |
| 25.03.2025 | 111,27 | 112,83 | 110,45 | 111,29 | -0,18% | 636.441,00 |
| 24.03.2025 | 111,99 | 112,22 | 110,57 | 111,49 | -0,04% | 507.807,00 |
| 21.03.2025 | 111,97 | 114,04 | 111,25 | 111,53 | -0,36% | 1.030.878,00 |
| 20.03.2025 | 112,40 | 114,09 | 111,65 | 111,93 | -0,46% | 725.852,00 |
| 19.03.2025 | 110,85 | 112,62 | 110,25 | 112,45 | 0,16% | 579.214,00 |
| 18.03.2025 | 113,74 | 114,09 | 112,13 | 112,27 | -1,47% | 319.729,00 |
| 17.03.2025 | 111,85 | 114,08 | 111,85 | 113,95 | 1,58% | 488.626,00 |
| 14.03.2025 | 111,03 | 112,66 | 110,73 | 112,18 | 0,46% | 446.543,00 |
| 13.03.2025 | 112,14 | 113,59 | 111,01 | 111,67 | -0,28% | 501.883,00 |
| 12.03.2025 | 114,14 | 114,34 | 111,35 | 111,98 | -2,33% | 911.489,00 |
| 11.03.2025 | 114,90 | 116,04 | 113,26 | 114,65 | -0,17% | 953.198,00 |
| 10.03.2025 | 117,00 | 119,17 | 114,54 | 114,85 | -1,77% | 703.929,00 |
| 07.03.2025 | 114,28 | 117,75 | 114,28 | 116,92 | 2,23% | 779.272,00 |
| 06.03.2025 | 113,67 | 114,80 | 113,00 | 114,37 | 0,56% | 562.868,00 |
| 05.03.2025 | 112,20 | 114,52 | 111,85 | 113,73 | 0,94% | 558.641,00 |
| 04.03.2025 | 114,39 | 115,59 | 112,64 | 112,67 | -1,51% | 563.026,00 |
| 03.03.2025 | 113,78 | 114,96 | 113,09 | 114,40 | 0,78% | 556.027,00 |
| 28.02.2025 | 113,29 | 113,84 | 111,98 | 113,51 | 1,01% | 808.567,00 |
| 27.02.2025 | 112,67 | 113,07 | 111,84 | 112,37 | -0,72% | 554.936,00 |
| 26.02.2025 | 115,54 | 115,54 | 112,86 | 113,19 | -1,91% | 868.628,00 |
| 25.02.2025 | 115,19 | 116,75 | 114,59 | 115,39 | 0,37% | 641.965,00 |
| 24.02.2025 | 115,16 | 117,42 | 114,79 | 114,97 | -0,60% | 779.689,00 |
| 21.02.2025 | 114,98 | 116,44 | 114,21 | 115,66 | 0,78% | 550.397,00 |
| 20.02.2025 | 112,97 | 114,87 | 112,67 | 114,77 | 1,20% | 490.643,00 |
| 19.02.2025 | 110,64 | 113,90 | 110,48 | 113,41 | 1,73% | 807.735,00 |
| 18.02.2025 | 110,99 | 112,31 | 110,22 | 111,48 | 0,01% | 514.451,00 |
| 14.02.2025 | 113,06 | 113,64 | 111,39 | 111,47 | -1,35% | 462.122,00 |
| 13.02.2025 | 111,90 | 113,29 | 111,11 | 112,99 | 1,15% | 531.131,00 |
| 12.02.2025 | 109,79 | 112,20 | 109,47 | 111,70 | 0,55% | 629.937,00 |
| 11.02.2025 | 109,89 | 111,54 | 109,50 | 111,09 | 1,17% | 567.741,00 |
| 10.02.2025 | 111,77 | 111,84 | 108,65 | 109,81 | -2,43% | 851.339,00 |
| 07.02.2025 | 110,20 | 114,17 | 108,49 | 112,55 | 6,32% | 1.260.579,00 |
| 06.02.2025 | 106,42 | 106,95 | 104,87 | 105,86 | 1,00% | 839.141,00 |
| 05.02.2025 | 104,93 | 105,69 | 104,43 | 104,81 | 0,23% | 534.831,00 |
| 04.02.2025 | 105,68 | 105,68 | 103,98 | 104,57 | -1,21% | 477.514,00 |
| 03.02.2025 | 105,80 | 106,36 | 104,12 | 105,85 | -0,29% | 622.515,00 |
| 31.01.2025 | 107,28 | 107,28 | 105,78 | 106,16 | -1,48% | 321.061,00 |
| 30.01.2025 | 106,96 | 108,18 | 106,96 | 107,75 | 1,13% | 281.674,00 |
| 29.01.2025 | 107,07 | 107,85 | 106,35 | 106,55 | -0,41% | 288.919,00 |
| 28.01.2025 | 108,68 | 109,93 | 106,90 | 106,99 | -1,78% | 360.452,00 |
| 27.01.2025 | 107,04 | 110,50 | 107,04 | 108,93 | 2,07% | 464.048,00 |
| 24.01.2025 | 106,74 | 107,55 | 106,44 | 106,72 | -0,35% | 460.343,00 |
| 23.01.2025 | 106,23 | 107,33 | 105,47 | 107,09 | 0,84% | 431.786,00 |
| 22.01.2025 | 107,50 | 107,54 | 106,05 | 106,20 | -1,58% | 834.643,00 |
| 21.01.2025 | 108,74 | 109,36 | 107,79 | 107,91 | 0,03% | 557.122,00 |
| 17.01.2025 | 107,59 | 108,38 | 107,24 | 107,88 | 0,27% | 530.851,00 |
| 16.01.2025 | 106,27 | 108,21 | 104,89 | 107,59 | 0,65% | 786.945,00 |
| 15.01.2025 | 108,26 | 108,86 | 106,89 | 106,90 | -0,56% | 471.204,00 |
| 14.01.2025 | 107,02 | 107,98 | 106,97 | 107,50 | 0,54% | 355.269,00 |
| 13.01.2025 | 105,16 | 107,77 | 105,16 | 106,92 | 1,27% | 539.699,00 |
| 10.01.2025 | 106,48 | 107,53 | 105,39 | 105,58 | -1,85% | 546.550,00 |
| 08.01.2025 | 108,02 | 108,21 | 107,10 | 107,57 | -0,59% | 532.158,00 |
| 07.01.2025 | 109,55 | 110,31 | 108,16 | 108,21 | -1,12% | 742.117,00 |
| 06.01.2025 | 112,97 | 113,51 | 109,41 | 109,44 | -3,54% | 551.218,00 |
| 03.01.2025 | 113,30 | 113,91 | 112,37 | 113,46 | 0,13% | 400.749,00 |
| 02.01.2025 | 115,14 | 115,43 | 113,15 | 113,31 | -1,00% | 527.993,00 |
| 31.12.2024 | 113,35 | 114,98 | 113,35 | 114,46 | 0,84% | 456.978,00 |
| 30.12.2024 | 113,83 | 114,16 | 112,99 | 113,51 | -0,85% | 356.085,00 |
| 27.12.2024 | 113,76 | 115,32 | 113,76 | 114,48 | -0,21% | 304.369,00 |
| 26.12.2024 | 114,02 | 115,48 | 113,77 | 114,72 | 0,44% | 311.798,00 |
| 24.12.2024 | 114,22 | 114,75 | 113,59 | 114,22 | -0,28% | 305.465,00 |
| 23.12.2024 | 114,73 | 115,11 | 113,91 | 114,54 | -0,27% | 471.603,00 |
| 20.12.2024 | 114,59 | 117,03 | 114,42 | 114,85 | 0,42% | 1.581.632,00 |
| 19.12.2024 | 115,61 | 116,04 | 113,46 | 114,37 | -0,56% | 657.748,00 |
| 18.12.2024 | 114,90 | 115,94 | 113,57 | 115,01 | -0,54% | 810.878,00 |
| 17.12.2024 | 115,91 | 116,58 | 114,33 | 115,63 | -0,66% | 779.588,00 |
| 16.12.2024 | 117,38 | 119,73 | 116,39 | 116,40 | -0,62% | 1.163.111,00 |
| 13.12.2024 | 119,85 | 125,84 | 114,00 | 117,13 | -2,20% | 1.869.111,00 |
| 12.12.2024 | 119,02 | 120,15 | 118,66 | 119,76 | 0,79% | 485.839,00 |
| 11.12.2024 | 119,52 | 119,89 | 117,59 | 118,82 | -0,15% | 544.149,00 |
| 10.12.2024 | 116,59 | 120,05 | 116,59 | 119,00 | 1,81% | 595.114,00 |
| 09.12.2024 | 117,00 | 118,95 | 116,30 | 116,89 | -0,50% | 670.393,00 |
| 06.12.2024 | 120,00 | 120,16 | 117,11 | 117,48 | -2,03% | 539.543,00 |
| 05.12.2024 | 120,00 | 120,46 | 119,69 | 119,92 | -0,15% | 401.363,00 |
| 04.12.2024 | 118,50 | 120,19 | 117,89 | 120,10 | 0,30% | 567.868,00 |
| 03.12.2024 | 120,60 | 120,78 | 119,33 | 119,74 | -0,81% | 538.048,00 |
| 02.12.2024 | 120,31 | 121,38 | 119,52 | 120,72 | 0,20% | 657.197,00 |
| 29.11.2024 | 119,38 | 121,07 | 118,93 | 120,48 | 0,95% | 267.150,00 |
| 27.11.2024 | 119,94 | 120,82 | 119,09 | 119,35 | -0,13% | 521.072,00 |
| 26.11.2024 | 117,83 | 119,59 | 117,83 | 119,51 | 1,43% | 746.445,00 |
| 25.11.2024 | 116,57 | 118,73 | 116,00 | 117,82 | 1,74% | 782.129,00 |
| 22.11.2024 | 113,61 | 116,56 | 113,16 | 115,80 | 2,53% | 1.189.322,00 |
| 21.11.2024 | 110,07 | 113,01 | 109,68 | 112,94 | 2,31% | 79.457,00 |
| 20.11.2024 | 108,86 | 110,86 | 108,86 | 110,39 | 0,07% | 775.975,00 |
| 19.11.2024 | 108,01 | 110,47 | 107,66 | 110,31 | 1,64% | 662.709,00 |
| 18.11.2024 | 106,64 | 109,65 | 106,49 | 108,53 | 2,25% | 984.920,00 |
| 15.11.2024 | 107,00 | 107,59 | 103,33 | 106,14 | -1,52% | 1.446.507,00 |
| 14.11.2024 | 109,88 | 110,17 | 107,71 | 107,78 | -1,54% | 733.927,00 |
| 13.11.2024 | 108,90 | 109,63 | 108,48 | 109,47 | 0,45% | 410.677,00 |
| 12.11.2024 | 109,64 | 109,97 | 108,78 | 108,98 | -0,49% | 334.856,00 |
| 11.11.2024 | 110,84 | 111,26 | 109,28 | 109,52 | -1,02% | 311.264,00 |
| 08.11.2024 | 109,01 | 110,73 | 109,01 | 110,65 | 1,73% | 411.828,00 |
| 07.11.2024 | 109,05 | 110,47 | 108,68 | 108,77 | -0,16% | 499.780,00 |
| 06.11.2024 | 110,50 | 112,05 | 108,60 | 108,94 | -1,63% | 676.940,00 |