74,320$
-3,33%
Echtzeit-Aktienkurs Spectrum Brands Holdings
Bid:
Ask:
Aktienkurse zur Spectrum Brands Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 75,99 | 76,42 | 74,21 | 74,34 | -3,30% | 459.842,00 |
| 11.03.2026 | 75,32 | 77,25 | 73,87 | 76,88 | 1,79% | 306.200,00 |
| 10.03.2026 | 75,56 | 76,65 | 74,56 | 75,53 | -0,92% | 354.600,00 |
| 09.03.2026 | 75,33 | 76,65 | 73,12 | 76,23 | -0,39% | 7,00 |
| 06.03.2026 | 75,90 | 76,70 | 73,71 | 76,53 | 0,46% | 7,00 |
| 05.03.2026 | 75,88 | 76,70 | 75,57 | 76,18 | -1,14% | 251.245,00 |
| 04.03.2026 | 78,32 | 78,32 | 76,60 | 77,06 | -0,95% | 324.628,00 |
| 03.03.2026 | 77,07 | 78,17 | 75,02 | 77,80 | -1,14% | 346.342,00 |
| 02.03.2026 | 77,15 | 78,85 | 76,06 | 78,70 | 0,41% | 369.559,00 |
| 27.02.2026 | 77,99 | 79,23 | 77,34 | 78,38 | 0,20% | 337.570,00 |
| 26.02.2026 | 77,98 | 78,40 | 76,68 | 78,22 | 0,89% | 451.540,00 |
| 25.02.2026 | 78,13 | 78,29 | 74,72 | 77,53 | -0,86% | 277.537,00 |
| 24.02.2026 | 79,24 | 80,27 | 77,93 | 78,20 | -0,90% | 284.389,00 |
| 23.02.2026 | 78,66 | 79,94 | 77,35 | 78,91 | -1,51% | 328.261,00 |
| 20.02.2026 | 78,26 | 80,42 | 77,41 | 80,12 | 2,44% | 438.933,00 |
| 19.02.2026 | 77,95 | 78,67 | 77,56 | 78,21 | -0,14% | 410.161,00 |
| 18.02.2026 | 77,36 | 79,28 | 76,73 | 78,32 | 1,24% | 468.440,00 |
| 17.02.2026 | 76,02 | 77,90 | 75,34 | 77,36 | 1,60% | 518.470,00 |
| 13.02.2026 | 75,00 | 76,24 | 74,15 | 76,14 | 0,41% | 407.496,00 |
| 12.02.2026 | 75,50 | 77,23 | 74,93 | 75,83 | 0,36% | 301.606,00 |
| 11.02.2026 | 74,47 | 75,92 | 74,29 | 75,56 | 1,42% | 369.329,00 |
| 10.02.2026 | 74,72 | 75,84 | 73,98 | 74,50 | 0,43% | 361.232,00 |
| 09.02.2026 | 75,20 | 75,54 | 73,29 | 74,18 | -2,03% | 467.052,00 |
| 06.02.2026 | 75,27 | 76,86 | 74,22 | 75,72 | 0,38% | 471.166,00 |
| 05.02.2026 | 73,01 | 77,21 | 71,41 | 75,43 | 10,21% | 992.202,00 |
| 04.02.2026 | 68,00 | 69,44 | 67,63 | 68,44 | 2,18% | 641.838,00 |
| 03.02.2026 | 65,28 | 67,27 | 65,28 | 66,98 | 2,06% | 410.496,00 |
| 02.02.2026 | 64,28 | 65,85 | 63,85 | 65,63 | 3,01% | 415.407,00 |
| 30.01.2026 | 63,52 | 64,17 | 63,05 | 63,71 | -0,16% | 404.909,00 |
| 29.01.2026 | 62,90 | 63,82 | 62,44 | 63,81 | 1,75% | 335.076,00 |
| 28.01.2026 | 65,06 | 65,50 | 62,45 | 62,71 | -3,91% | 339.192,00 |
| 27.01.2026 | 64,21 | 65,52 | 64,21 | 65,26 | 1,13% | 342.703,00 |
| 26.01.2026 | 64,41 | 64,84 | 62,87 | 64,53 | -0,23% | 368.158,00 |
| 23.01.2026 | 64,81 | 65,33 | 64,38 | 64,68 | -0,86% | 263.960,00 |
| 22.01.2026 | 64,00 | 66,06 | 64,00 | 65,24 | 2,11% | 442.669,00 |
| 21.01.2026 | 62,36 | 63,91 | 61,87 | 63,89 | 2,31% | 360.232,00 |
| 20.01.2026 | 61,04 | 63,69 | 61,04 | 62,45 | 0,84% | 403.724,00 |
| 16.01.2026 | 63,13 | 64,00 | 61,49 | 61,93 | -2,43% | 449.623,00 |
| 15.01.2026 | 64,01 | 64,41 | 63,22 | 63,47 | -0,81% | 343.835,00 |
| 14.01.2026 | 64,26 | 65,46 | 63,87 | 63,99 | 0,06% | 268.157,00 |
| 13.01.2026 | 63,30 | 64,13 | 63,21 | 63,95 | 1,19% | 271.972,00 |
| 12.01.2026 | 64,68 | 64,80 | 62,87 | 63,20 | -2,39% | 264.705,00 |
| 09.01.2026 | 64,16 | 65,00 | 63,38 | 64,75 | 1,27% | 257.473,00 |
| 08.01.2026 | 61,72 | 64,52 | 61,72 | 63,94 | 2,48% | 309.891,00 |
| 07.01.2026 | 62,51 | 62,99 | 61,40 | 62,39 | -0,16% | 321.985,00 |
| 06.01.2026 | 60,06 | 62,55 | 59,72 | 62,49 | 3,51% | 310.976,00 |
| 05.01.2026 | 60,30 | 61,03 | 59,91 | 60,37 | 0,55% | 250.313,00 |