83,420$
-1,34%
Echtzeit-Aktienkurs Prestige Consumer Healthcare
Bid:
Ask:
Aktienkurse zur Prestige Consumer Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 82,95 | 84,62 | 82,54 | 83,47 | -1,28% | 24.237,00 |
| 03.04.2025 | 84,84 | 86,98 | 84,40 | 84,55 | -1,72% | 447.074,00 |
| 02.04.2025 | 85,48 | 86,57 | 84,92 | 86,03 | 0,35% | 298.070,00 |
| 01.04.2025 | 86,18 | 88,55 | 85,42 | 85,73 | -0,28% | 730.052,00 |
| 31.03.2025 | 84,66 | 86,86 | 84,31 | 85,97 | 1,03% | 562.954,00 |
| 28.03.2025 | 86,19 | 86,39 | 84,52 | 85,09 | -1,10% | 314.373,00 |
| 27.03.2025 | 85,44 | 86,15 | 85,24 | 86,04 | 1,22% | 339.500,00 |
| 26.03.2025 | 84,46 | 86,01 | 84,08 | 85,00 | 0,00% | 297.642,00 |
| 25.03.2025 | 85,54 | 86,40 | 84,35 | 85,00 | -0,43% | 306.771,00 |
| 24.03.2025 | 84,38 | 85,50 | 84,38 | 85,37 | 1,38% | 273.753,00 |
| 21.03.2025 | 83,71 | 84,89 | 83,32 | 84,21 | -0,18% | 641.724,00 |
| 20.03.2025 | 83,08 | 84,37 | 83,08 | 84,36 | 0,87% | 204.585,00 |
| 19.03.2025 | 83,83 | 84,62 | 82,99 | 83,63 | -0,35% | 219.245,00 |
| 18.03.2025 | 84,49 | 84,79 | 83,55 | 83,92 | -1,13% | 209.111,00 |
| 17.03.2025 | 83,60 | 85,39 | 83,35 | 84,88 | 1,42% | 321.395,00 |
| 14.03.2025 | 83,10 | 83,83 | 82,64 | 83,69 | 1,04% | 258.095,00 |
| 13.03.2025 | 82,92 | 83,89 | 82,28 | 82,83 | -0,10% | 262.470,00 |
| 12.03.2025 | 83,62 | 85,11 | 81,78 | 82,91 | -2,56% | 441.044,00 |
| 11.03.2025 | 87,31 | 87,51 | 85,09 | 85,09 | -2,04% | 412.124,00 |
| 10.03.2025 | 88,60 | 90,04 | 86,07 | 86,86 | -2,43% | 535.883,00 |
| 07.03.2025 | 86,64 | 89,65 | 85,91 | 89,02 | 2,22% | 604.738,00 |
| 06.03.2025 | 84,35 | 87,53 | 84,35 | 87,09 | 1,88% | 371.509,00 |
| 05.03.2025 | 83,95 | 85,95 | 83,95 | 85,48 | 1,48% | 409.685,00 |
| 04.03.2025 | 85,71 | 86,53 | 84,22 | 84,23 | -1,20% | 369.723,00 |
| 03.03.2025 | 84,82 | 86,18 | 84,74 | 85,25 | 0,59% | 349.173,00 |
| 28.02.2025 | 83,82 | 84,83 | 83,12 | 84,75 | 1,22% | 445.443,00 |
| 27.02.2025 | 85,97 | 85,97 | 83,40 | 83,73 | -2,78% | 399.738,00 |
| 26.02.2025 | 87,22 | 87,22 | 85,93 | 86,12 | -1,42% | 208.382,00 |
| 25.02.2025 | 85,60 | 87,80 | 85,31 | 87,36 | 2,68% | 382.446,00 |
| 24.02.2025 | 84,47 | 85,72 | 84,47 | 85,08 | 0,53% | 248.977,00 |
| 21.02.2025 | 85,60 | 86,03 | 84,20 | 84,63 | -0,19% | 294.102,00 |
| 20.02.2025 | 84,78 | 85,11 | 84,00 | 84,79 | -0,11% | 198.939,00 |
| 19.02.2025 | 84,74 | 85,55 | 84,46 | 84,88 | -0,36% | 315.645,00 |
| 18.02.2025 | 85,64 | 86,51 | 85,14 | 85,19 | -0,94% | 273.297,00 |
| 14.02.2025 | 85,21 | 86,41 | 85,04 | 86,00 | 0,37% | 276.586,00 |
| 13.02.2025 | 85,27 | 85,84 | 83,65 | 85,68 | 1,75% | 343.228,00 |
| 12.02.2025 | 85,27 | 85,56 | 84,16 | 84,21 | -2,04% | 299.631,00 |
| 11.02.2025 | 85,78 | 87,94 | 85,71 | 85,96 | -1,40% | 368.557,00 |
| 10.02.2025 | 86,74 | 87,88 | 86,47 | 87,18 | 0,21% | 396.762,00 |
| 07.02.2025 | 87,15 | 88,36 | 86,00 | 87,00 | -0,40% | 523.073,00 |
| 06.02.2025 | 80,90 | 87,39 | 79,13 | 87,35 | 14,78% | 767.591,00 |
| 05.02.2025 | 75,85 | 77,08 | 75,81 | 76,10 | 0,38% | 408.068,00 |
| 04.02.2025 | 74,71 | 76,20 | 74,35 | 75,81 | 0,65% | 382.937,00 |
| 03.02.2025 | 75,86 | 76,71 | 74,94 | 75,32 | -1,89% | 258.031,00 |
| 31.01.2025 | 78,06 | 78,57 | 76,22 | 76,77 | -2,10% | 300.035,00 |
| 30.01.2025 | 79,12 | 79,90 | 78,15 | 78,42 | -0,47% | 226.744,00 |
| 29.01.2025 | 79,03 | 79,51 | 78,67 | 78,79 | -0,71% | 232.531,00 |
| 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 |