73,200$
-1,37%
Echtzeit-Aktienkurs Spectrum Brands Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spectrum Brands Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 74,08 | 74,43 | 73,05 | 73,24 | -1,32% | 361.662,00 |
| 10.03.2025 | 75,25 | 76,96 | 74,11 | 74,22 | -1,34% | 443.860,00 |
| 07.03.2025 | 74,40 | 75,91 | 73,89 | 75,23 | 1,07% | 278.169,00 |
| 06.03.2025 | 73,66 | 74,60 | 73,63 | 74,43 | 0,62% | 414.958,00 |
| 05.03.2025 | 73,58 | 74,81 | 73,23 | 73,97 | 0,80% | 386.070,00 |
| 04.03.2025 | 74,59 | 74,96 | 73,12 | 73,38 | -2,15% | 548.978,00 |
| 03.03.2025 | 77,06 | 77,80 | 74,76 | 74,99 | -3,16% | 478.997,00 |
| 28.02.2025 | 77,63 | 78,03 | 76,97 | 77,44 | 0,40% | 465.422,00 |
| 27.02.2025 | 79,11 | 79,48 | 77,08 | 77,13 | -2,88% | 337.617,00 |
| 26.02.2025 | 79,63 | 79,95 | 78,56 | 79,42 | -0,36% | 291.656,00 |
| 25.02.2025 | 78,51 | 80,28 | 78,50 | 79,71 | 1,33% | 288.025,00 |
| 24.02.2025 | 79,18 | 79,18 | 78,13 | 78,66 | -0,71% | 432.708,00 |
| 21.02.2025 | 79,44 | 79,71 | 78,82 | 79,22 | 0,13% | 340.790,00 |
| 20.02.2025 | 79,13 | 79,85 | 78,67 | 79,12 | -0,63% | 483.116,00 |
| 19.02.2025 | 78,62 | 80,10 | 78,49 | 79,62 | 1,03% | 406.408,00 |
| 18.02.2025 | 76,96 | 79,04 | 76,93 | 78,81 | 1,00% | 459.414,00 |
| 14.02.2025 | 78,67 | 78,89 | 77,52 | 78,03 | -0,64% | 400.559,00 |
| 13.02.2025 | 77,44 | 78,78 | 77,10 | 78,53 | 2,16% | 384.578,00 |
| 12.02.2025 | 75,47 | 77,15 | 75,17 | 76,87 | 0,47% | 517.766,00 |
| 11.02.2025 | 75,97 | 77,02 | 75,60 | 76,51 | 0,55% | 550.959,00 |
| 10.02.2025 | 78,50 | 78,55 | 74,72 | 76,09 | -2,60% | 1.001.505,00 |
| 07.02.2025 | 78,31 | 80,08 | 76,85 | 78,12 | 2,17% | 812.474,00 |
| 06.02.2025 | 78,71 | 81,97 | 75,94 | 76,46 | -7,72% | 1.496.499,00 |
| 05.02.2025 | 82,61 | 83,50 | 82,22 | 82,86 | 0,82% | 871.763,00 |
| 04.02.2025 | 81,57 | 83,03 | 81,57 | 82,19 | 0,18% | 503.098,00 |
| 03.02.2025 | 83,87 | 84,46 | 81,95 | 82,04 | -2,98% | 529.033,00 |
| 31.01.2025 | 86,05 | 86,94 | 84,15 | 84,56 | -1,82% | 383.530,00 |
| 30.01.2025 | 85,86 | 87,23 | 85,24 | 86,13 | 0,91% | 275.882,00 |
| 29.01.2025 | 85,39 | 85,86 | 85,03 | 85,35 | -0,08% | 229.767,00 |
| 28.01.2025 | 85,81 | 86,27 | 85,09 | 85,42 | -0,50% | 411.452,00 |
| 27.01.2025 | 84,82 | 86,07 | 84,51 | 85,85 | 2,18% | 371.996,00 |
| 24.01.2025 | 85,67 | 86,27 | 83,96 | 84,02 | -2,17% | 464.237,00 |
| 23.01.2025 | 85,49 | 86,50 | 85,10 | 85,88 | 0,36% | 388.081,00 |
| 22.01.2025 | 86,05 | 87,06 | 85,55 | 85,57 | -0,67% | 331.502,00 |
| 21.01.2025 | 86,31 | 86,95 | 85,57 | 86,15 | 0,72% | 404.514,00 |
| 17.01.2025 | 85,68 | 86,19 | 85,38 | 85,53 | 0,13% | 253.767,00 |
| 16.01.2025 | 84,67 | 85,83 | 84,48 | 85,42 | 0,38% | 247.524,00 |
| 15.01.2025 | 85,31 | 85,58 | 84,91 | 85,10 | 1,13% | 314.988,00 |
| 14.01.2025 | 84,13 | 84,66 | 83,51 | 84,15 | 0,49% | 422.968,00 |
| 13.01.2025 | 82,83 | 84,05 | 82,52 | 83,74 | 0,19% | 381.512,00 |
| 10.01.2025 | 84,10 | 84,48 | 83,20 | 83,58 | -1,42% | 344.903,00 |
| 08.01.2025 | 83,75 | 84,87 | 83,26 | 84,78 | 1,02% | 373.874,00 |
| 07.01.2025 | 83,82 | 85,07 | 83,77 | 83,92 | -0,14% | 385.704,00 |
| 06.01.2025 | 84,67 | 85,63 | 83,77 | 84,04 | 0,08% | 414.813,00 |
| 03.01.2025 | 83,57 | 84,75 | 83,23 | 83,97 | 0,53% | 279.045,00 |
| 02.01.2025 | 84,63 | 85,27 | 83,50 | 83,53 | -1,14% | 250.856,00 |
| 31.12.2024 | 83,93 | 85,53 | 83,63 | 84,49 | 0,80% | 378.236,00 |
| 30.12.2024 | 83,31 | 84,26 | 82,14 | 83,82 | -0,51% | 350.603,00 |
| 27.12.2024 | 84,26 | 85,29 | 84,02 | 84,25 | -0,64% | 258.044,00 |
| 26.12.2024 | 84,02 | 85,18 | 84,02 | 84,79 | 0,08% | 233.778,00 |
| 24.12.2024 | 84,88 | 85,42 | 84,39 | 84,72 | -0,04% | 166.930,00 |
| 23.12.2024 | 85,01 | 85,03 | 84,32 | 84,75 | -0,80% | 253.711,00 |
| 20.12.2024 | 84,93 | 86,40 | 84,93 | 85,43 | -0,15% | 520.679,00 |
| 19.12.2024 | 86,92 | 87,31 | 85,16 | 85,56 | -0,82% | 297.992,00 |
| 18.12.2024 | 89,66 | 90,07 | 86,02 | 86,27 | -3,20% | 379.342,00 |
| 17.12.2024 | 89,22 | 89,95 | 88,19 | 89,12 | -0,37% | 683.930,00 |
| 16.12.2024 | 90,17 | 91,51 | 89,39 | 89,45 | -1,14% | 250.680,00 |
| 13.12.2024 | 91,09 | 91,11 | 89,27 | 90,48 | -0,75% | 295.959,00 |
| 12.12.2024 | 91,13 | 92,64 | 90,83 | 91,16 | 0,08% | 414.189,00 |
| 11.12.2024 | 92,08 | 93,33 | 90,85 | 91,09 | -0,97% | 382.658,00 |
| 10.12.2024 | 95,57 | 95,82 | 91,87 | 91,98 | -4,08% | 485.830,00 |
| 09.12.2024 | 95,55 | 96,62 | 94,84 | 95,89 | 1,06% | 344.029,00 |
| 06.12.2024 | 96,02 | 96,24 | 94,80 | 94,88 | -0,41% | 331.618,00 |
| 05.12.2024 | 95,89 | 96,00 | 94,45 | 95,27 | -0,35% | 315.917,00 |
| 04.12.2024 | 94,00 | 95,78 | 93,50 | 95,60 | 1,68% | 338.051,00 |
| 03.12.2024 | 92,99 | 94,25 | 92,76 | 94,02 | 1,06% | 500.141,00 |
| 02.12.2024 | 91,91 | 93,57 | 90,35 | 93,03 | 1,17% | 365.707,00 |
| 29.11.2024 | 91,37 | 92,29 | 91,13 | 91,95 | 0,24% | 155.530,00 |
| 27.11.2024 | 91,76 | 93,29 | 91,35 | 91,73 | 0,36% | 244.733,00 |
| 26.11.2024 | 91,59 | 92,17 | 91,05 | 91,40 | -0,28% | 419.447,00 |
| 25.11.2024 | 90,53 | 92,91 | 90,53 | 91,66 | 1,34% | 429.321,00 |
| 22.11.2024 | 90,42 | 91,91 | 90,25 | 90,45 | 0,21% | 337.573,00 |
| 21.11.2024 | 89,07 | 90,43 | 88,35 | 90,26 | 1,51% | 465.072,00 |
| 20.11.2024 | 89,10 | 90,27 | 88,78 | 88,92 | -1,48% | 303.175,00 |
| 19.11.2024 | 89,61 | 91,45 | 89,51 | 90,26 | 0,03% | 442.540,00 |
| 18.11.2024 | 87,75 | 90,58 | 85,44 | 90,23 | 2,28% | 655.530,00 |
| 15.11.2024 | 90,95 | 91,21 | 87,08 | 88,22 | -6,01% | 932.303,00 |
| 14.11.2024 | 94,59 | 95,35 | 93,24 | 93,86 | 0,17% | 428.469,00 |
| 13.11.2024 | 95,18 | 95,68 | 93,36 | 93,70 | -1,09% | 277.123,00 |
| 12.11.2024 | 95,00 | 95,51 | 93,56 | 94,73 | 0,40% | 273.278,00 |
| 11.11.2024 | 93,49 | 94,92 | 93,17 | 94,35 | 1,87% | 348.706,00 |
| 08.11.2024 | 91,24 | 92,96 | 90,86 | 92,62 | 1,33% | 297.369,00 |
| 07.11.2024 | 89,97 | 91,77 | 89,67 | 91,40 | 1,91% | 357.167,00 |
| 06.11.2024 | 92,00 | 93,67 | 88,25 | 89,69 | -1,84% | 362.691,00 |
| 05.11.2024 | 91,49 | 92,32 | 90,97 | 91,37 | -0,31% | 290.453,00 |
| 04.11.2024 | 90,97 | 92,45 | 90,97 | 91,65 | 0,56% | 211.845,00 |
| 01.11.2024 | 89,68 | 91,15 | 89,68 | 91,14 | 1,70% | 260.355,00 |
| 31.10.2024 | 90,04 | 90,45 | 89,46 | 89,62 | -0,93% | 198.670,00 |
| 30.10.2024 | 89,80 | 91,32 | 89,62 | 90,46 | 0,71% | 174.332,00 |
| 29.10.2024 | 89,40 | 90,09 | 89,10 | 89,82 | -0,33% | 220.845,00 |
| 28.10.2024 | 90,65 | 91,51 | 90,12 | 90,12 | 0,67% | 175.552,00 |
| 25.10.2024 | 89,30 | 90,13 | 88,93 | 89,52 | 0,22% | 276.154,00 |
| 24.10.2024 | 89,72 | 89,72 | 88,78 | 89,32 | 0,20% | 226.277,00 |
| 23.10.2024 | 89,29 | 89,60 | 88,60 | 89,14 | -0,39% | 190.717,00 |
| 22.10.2024 | 90,23 | 90,43 | 89,33 | 89,49 | -1,12% | 208.222,00 |
| 21.10.2024 | 91,27 | 91,42 | 90,20 | 90,50 | -1,07% | 229.189,00 |
| 18.10.2024 | 91,26 | 91,64 | 90,46 | 91,48 | -0,21% | 148.098,00 |
| 17.10.2024 | 92,28 | 92,28 | 91,35 | 91,67 | -0,63% | 156.084,00 |
| 16.10.2024 | 91,92 | 92,53 | 91,50 | 92,25 | 0,75% | 144.664,00 |
| 15.10.2024 | 91,50 | 92,54 | 91,06 | 91,56 | -0,13% | 193.842,00 |