78,850$
-0,63%
Echtzeit-Aktienkurs Prestige Consumer Healthcare
Bid:
Ask:
Aktienkurse zur Prestige Consumer Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 79,23 | 79,51 | 78,67 | 78,79 | -0,71% | 232.681,00 |
| 28.01.2025 | 79,40 | 80,23 | 78,96 | 79,35 | 0,20% | 231.182,00 |
| 27.01.2025 | 78,11 | 79,37 | 77,45 | 79,19 | 3,27% | 279.930,00 |
| 24.01.2025 | 76,25 | 77,07 | 76,01 | 76,68 | -0,07% | 217.886,00 |
| 23.01.2025 | 77,35 | 77,68 | 76,42 | 76,73 | -0,85% | 291.096,00 |
| 22.01.2025 | 79,12 | 79,12 | 77,11 | 77,39 | -2,41% | 332.502,00 |
| 21.01.2025 | 79,22 | 80,00 | 79,13 | 79,30 | 0,92% | 290.778,00 |
| 17.01.2025 | 78,36 | 78,70 | 78,07 | 78,58 | 0,38% | 200.606,00 |
| 16.01.2025 | 77,56 | 79,20 | 77,24 | 78,28 | 1,40% | 327.706,00 |
| 15.01.2025 | 76,48 | 77,24 | 75,95 | 77,20 | 1,87% | 262.667,00 |
| 14.01.2025 | 74,90 | 76,21 | 74,50 | 75,78 | 1,54% | 195.457,00 |
| 13.01.2025 | 74,02 | 75,11 | 73,48 | 74,63 | 0,85% | 240.821,00 |
| 10.01.2025 | 73,40 | 74,27 | 72,65 | 74,00 | -0,51% | 330.208,00 |
| 08.01.2025 | 73,73 | 74,57 | 73,24 | 74,38 | 0,76% | 315.202,00 |
| 07.01.2025 | 74,78 | 75,60 | 73,09 | 73,82 | -0,94% | 302.061,00 |
| 06.01.2025 | 76,87 | 76,98 | 74,52 | 74,52 | -3,07% | 326.680,00 |
| 03.01.2025 | 77,75 | 78,27 | 76,19 | 76,88 | -1,08% | 288.545,00 |
| 02.01.2025 | 78,45 | 78,83 | 77,29 | 77,72 | -0,47% | 314.061,00 |
| 31.12.2024 | 77,63 | 78,78 | 77,63 | 78,09 | 0,92% | 339.393,00 |
| 30.12.2024 | 78,98 | 78,98 | 76,55 | 77,38 | -1,36% | 135.698,00 |
| 27.12.2024 | 78,64 | 79,71 | 77,78 | 78,45 | -0,98% | 179.251,00 |
| 26.12.2024 | 78,61 | 79,27 | 78,34 | 79,23 | 0,61% | 107.645,00 |
| 24.12.2024 | 78,38 | 78,96 | 77,95 | 78,75 | 0,24% | 90.698,00 |
| 23.12.2024 | 79,33 | 79,33 | 77,94 | 78,56 | -0,20% | 143.672,00 |
| 20.12.2024 | 78,34 | 79,09 | 77,83 | 78,72 | 0,08% | 604.978,00 |
| 19.12.2024 | 79,10 | 79,90 | 78,24 | 78,66 | -0,16% | 204.555,00 |
| 18.12.2024 | 80,52 | 80,88 | 78,39 | 78,79 | -1,99% | 328.179,00 |
| 17.12.2024 | 81,56 | 82,22 | 80,26 | 80,39 | -1,95% | 395.615,00 |
| 16.12.2024 | 82,53 | 83,67 | 81,82 | 81,99 | -0,38% | 210.912,00 |
| 13.12.2024 | 83,52 | 83,86 | 81,81 | 82,30 | -1,53% | 241.429,00 |
| 12.12.2024 | 84,23 | 84,57 | 83,16 | 83,58 | 0,04% | 227.582,00 |
| 11.12.2024 | 84,49 | 84,74 | 83,51 | 83,55 | -0,81% | 181.248,00 |
| 10.12.2024 | 82,81 | 84,98 | 82,15 | 84,23 | 1,14% | 375.893,00 |
| 09.12.2024 | 83,77 | 84,41 | 83,08 | 83,28 | -1,25% | 249.832,00 |
| 06.12.2024 | 86,07 | 86,07 | 83,97 | 84,33 | -1,58% | 202.704,00 |
| 05.12.2024 | 84,42 | 86,02 | 84,38 | 85,68 | -0,16% | 291.690,00 |
| 04.12.2024 | 84,42 | 86,28 | 84,42 | 85,82 | 1,30% | 222.330,00 |
| 03.12.2024 | 85,51 | 85,51 | 83,52 | 84,72 | -0,32% | 241.448,00 |
| 02.12.2024 | 84,76 | 85,48 | 83,73 | 84,99 | 0,26% | 294.125,00 |
| 29.11.2024 | 84,63 | 84,86 | 83,49 | 84,77 | 0,71% | 164.911,00 |
| 27.11.2024 | 83,39 | 84,30 | 83,39 | 84,17 | 1,19% | 181.631,00 |
| 26.11.2024 | 83,84 | 84,32 | 82,08 | 83,18 | -1,74% | 257.344,00 |
| 25.11.2024 | 85,34 | 86,36 | 84,65 | 84,65 | -0,24% | 315.160,00 |
| 22.11.2024 | 84,57 | 85,22 | 83,67 | 84,85 | 0,84% | 273.598,00 |
| 21.11.2024 | 82,73 | 84,25 | 82,64 | 84,14 | 1,78% | 61.098,00 |
| 20.11.2024 | 81,99 | 82,74 | 81,33 | 82,67 | 0,25% | 242.053,00 |
| 19.11.2024 | 81,39 | 82,64 | 80,35 | 82,46 | 1,19% | 268.952,00 |
| 18.11.2024 | 82,21 | 82,86 | 81,43 | 81,49 | -1,06% | 368.535,00 |
| 15.11.2024 | 83,13 | 83,13 | 80,73 | 82,36 | -0,52% | 285.591,00 |
| 14.11.2024 | 83,00 | 83,83 | 82,04 | 82,79 | 0,57% | 337.665,00 |
| 13.11.2024 | 81,94 | 83,13 | 81,84 | 82,32 | 0,85% | 455.995,00 |
| 12.11.2024 | 81,65 | 82,82 | 81,39 | 81,63 | -0,15% | 517.190,00 |
| 11.11.2024 | 81,26 | 82,00 | 80,75 | 81,75 | 1,72% | 242.658,00 |
| 08.11.2024 | 80,45 | 81,01 | 79,60 | 80,37 | 0,35% | 367.423,00 |
| 07.11.2024 | 77,89 | 81,25 | 75,06 | 80,09 | 3,16% | 355.414,00 |
| 06.11.2024 | 78,50 | 79,25 | 76,53 | 77,64 | 3,84% | 476.758,00 |
| 05.11.2024 | 73,54 | 75,02 | 73,30 | 74,77 | 1,33% | 217.681,00 |
| 04.11.2024 | 73,66 | 74,64 | 73,63 | 73,79 | -0,35% | 323.440,00 |
| 01.11.2024 | 74,00 | 74,60 | 73,66 | 74,05 | 0,41% | 260.044,00 |
| 31.10.2024 | 73,00 | 73,91 | 72,58 | 73,75 | 0,26% | 237.280,00 |
| 30.10.2024 | 73,04 | 74,05 | 73,04 | 73,56 | 0,04% | 192.106,00 |
| 29.10.2024 | 73,00 | 73,64 | 72,90 | 73,53 | -0,14% | 148.236,00 |
| 28.10.2024 | 73,59 | 73,85 | 72,67 | 73,63 | 0,81% | 202.242,00 |
| 25.10.2024 | 73,01 | 73,85 | 72,68 | 73,04 | 0,29% | 333.615,00 |
| 24.10.2024 | 72,16 | 72,94 | 71,86 | 72,83 | 0,90% | 302.986,00 |
| 23.10.2024 | 71,26 | 72,19 | 71,26 | 72,18 | 0,61% | 167.576,00 |
| 22.10.2024 | 71,10 | 71,79 | 70,99 | 71,74 | 0,62% | 135.590,00 |
| 21.10.2024 | 72,57 | 72,65 | 71,17 | 71,30 | -1,72% | 246.445,00 |
| 18.10.2024 | 72,57 | 72,71 | 71,89 | 72,55 | 0,35% | 233.409,00 |
| 17.10.2024 | 72,06 | 72,46 | 71,12 | 72,30 | 0,53% | 250.087,00 |
| 16.10.2024 | 71,29 | 72,16 | 71,23 | 71,92 | 0,94% | 388.529,00 |
| 15.10.2024 | 69,75 | 71,53 | 69,75 | 71,25 | 1,67% | 300.398,00 |
| 14.10.2024 | 69,50 | 70,08 | 69,49 | 70,08 | 0,72% | 143.329,00 |
| 11.10.2024 | 68,41 | 69,59 | 68,41 | 69,58 | 1,71% | 166.863,00 |
| 10.10.2024 | 67,79 | 68,42 | 67,31 | 68,41 | 0,19% | 211.076,00 |
| 09.10.2024 | 68,00 | 68,50 | 67,61 | 68,28 | 0,26% | 200.553,00 |
| 08.10.2024 | 68,00 | 68,28 | 67,18 | 68,10 | 0,84% | 292.131,00 |
| 07.10.2024 | 68,51 | 68,55 | 67,42 | 67,53 | -1,89% | 198.853,00 |
| 04.10.2024 | 68,94 | 69,31 | 68,13 | 68,83 | 0,75% | 246.460,00 |
| 03.10.2024 | 69,54 | 69,81 | 68,24 | 68,32 | -2,39% | 264.217,00 |
| 02.10.2024 | 70,57 | 70,93 | 69,62 | 69,99 | -1,19% | 236.386,00 |
| 01.10.2024 | 72,16 | 72,48 | 70,39 | 70,83 | -1,76% | 210.976,00 |
| 30.09.2024 | 70,93 | 72,20 | 70,93 | 72,10 | 1,09% | 218.238,00 |
| 27.09.2024 | 71,78 | 72,31 | 71,04 | 71,32 | -0,04% | 189.348,00 |
| 26.09.2024 | 70,74 | 71,77 | 70,60 | 71,35 | 0,81% | 198.805,00 |
| 25.09.2024 | 71,40 | 71,40 | 70,54 | 70,78 | -0,49% | 191.670,00 |
| 24.09.2024 | 71,87 | 71,94 | 70,68 | 71,13 | -1,60% | 223.923,00 |
| 23.09.2024 | 73,13 | 73,51 | 72,13 | 72,29 | -1,01% | 166.288,00 |
| 20.09.2024 | 73,61 | 74,01 | 72,69 | 73,03 | -1,20% | 880.403,00 |
| 19.09.2024 | 74,46 | 74,46 | 73,22 | 73,92 | 0,53% | 201.543,00 |
| 18.09.2024 | 73,68 | 74,37 | 72,82 | 73,53 | -0,03% | 209.078,00 |
| 17.09.2024 | 74,14 | 74,53 | 73,30 | 73,55 | -0,18% | 179.731,00 |
| 16.09.2024 | 74,62 | 74,62 | 73,23 | 73,68 | -0,59% | 174.605,00 |
| 13.09.2024 | 73,43 | 74,21 | 73,36 | 74,12 | 1,66% | 164.257,00 |
| 12.09.2024 | 71,13 | 73,11 | 70,82 | 72,91 | 2,52% | 168.320,00 |
| 11.09.2024 | 71,56 | 71,56 | 70,60 | 71,12 | -1,37% | 160.706,00 |
| 10.09.2024 | 72,99 | 73,06 | 71,62 | 72,11 | -0,72% | 175.307,00 |
| 09.09.2024 | 73,84 | 74,17 | 72,17 | 72,63 | -2,30% | 274.248,00 |
| 06.09.2024 | 75,10 | 75,47 | 74,22 | 74,34 | -0,99% | 264.176,00 |
| 05.09.2024 | 75,80 | 75,80 | 74,61 | 75,08 | -0,56% | 199.915,00 |