62,265$
1,77%
Echtzeit-Aktienkurs Spectrum Brands Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spectrum Brands Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 61,79 | 63,12 | 61,60 | 62,25 | 1,75% | 305.783,00 |
| 10.12.2025 | 58,92 | 61,73 | 58,22 | 61,18 | 5,01% | 372.903,00 |
| 09.12.2025 | 56,93 | 58,63 | 56,71 | 58,26 | 2,34% | 252.020,00 |
| 08.12.2025 | 56,56 | 57,01 | 55,93 | 56,93 | -0,45% | 217.244,00 |
| 05.12.2025 | 56,49 | 57,77 | 56,49 | 57,19 | 0,44% | 230.942,00 |
| 04.12.2025 | 58,73 | 58,73 | 56,53 | 56,94 | -2,75% | 220.569,00 |
| 03.12.2025 | 57,60 | 58,86 | 57,46 | 58,55 | 1,95% | 227.734,00 |
| 02.12.2025 | 57,82 | 58,03 | 57,21 | 57,43 | -0,90% | 290.344,00 |
| 01.12.2025 | 59,13 | 59,55 | 57,78 | 57,95 | -2,36% | 287.012,00 |
| 28.11.2025 | 59,55 | 59,80 | 59,13 | 59,35 | -0,47% | 175.657,00 |
| 26.11.2025 | 58,41 | 59,88 | 58,41 | 59,63 | 1,31% | 300.169,00 |
| 25.11.2025 | 57,71 | 59,07 | 57,71 | 58,86 | 2,78% | 280.996,00 |
| 24.11.2025 | 56,51 | 57,96 | 56,31 | 57,27 | -0,19% | 392.656,00 |
| 21.11.2025 | 54,73 | 58,47 | 54,73 | 57,38 | 5,63% | 453.595,00 |
| 20.11.2025 | 55,23 | 55,74 | 54,03 | 54,32 | -0,62% | 224.274,00 |
| 19.11.2025 | 54,26 | 55,15 | 53,21 | 54,66 | 0,64% | 420.867,00 |
| 18.11.2025 | 55,11 | 55,25 | 53,58 | 54,31 | -2,90% | 544.231,00 |
| 17.11.2025 | 57,58 | 58,63 | 55,90 | 55,93 | -2,08% | 413.363,00 |
| 14.11.2025 | 59,00 | 59,40 | 56,00 | 57,12 | -2,21% | 585.153,00 |
| 13.11.2025 | 59,03 | 63,67 | 58,03 | 58,41 | 9,71% | 946.215,00 |
| 12.11.2025 | 51,67 | 53,60 | 51,54 | 53,24 | 3,22% | 480.870,00 |
| 11.11.2025 | 53,60 | 54,11 | 51,41 | 51,58 | -3,59% | 391.633,00 |
| 10.11.2025 | 54,09 | 54,40 | 53,33 | 53,50 | -1,26% | 250.825,00 |
| 07.11.2025 | 54,96 | 55,63 | 53,96 | 54,18 | -1,08% | 285.955,00 |
| 06.11.2025 | 54,75 | 56,35 | 54,62 | 54,77 | -0,94% | 216.143,00 |
| 05.11.2025 | 54,97 | 55,52 | 54,29 | 55,29 | 1,67% | 184.555,00 |
| 04.11.2025 | 53,45 | 54,49 | 53,32 | 54,38 | 0,93% | 399.440,00 |
| 03.11.2025 | 53,71 | 54,51 | 52,94 | 53,88 | 0,00% | 325.836,00 |
| 31.10.2025 | 54,07 | 54,65 | 53,19 | 53,88 | -1,70% | 242.950,00 |
| 30.10.2025 | 54,28 | 55,25 | 54,10 | 54,81 | 0,66% | 197.915,00 |
| 29.10.2025 | 56,02 | 56,41 | 54,05 | 54,45 | -3,37% | 262.469,00 |
| 28.10.2025 | 55,68 | 56,47 | 54,72 | 56,35 | 1,31% | 249.531,00 |
| 27.10.2025 | 55,69 | 56,26 | 55,44 | 55,62 | -0,14% | 171.560,00 |
| 24.10.2025 | 55,77 | 55,98 | 55,19 | 55,70 | 0,78% | 186.982,00 |
| 23.10.2025 | 55,75 | 55,75 | 54,65 | 55,27 | 0,14% | 315.476,00 |
| 22.10.2025 | 55,70 | 55,97 | 54,90 | 55,19 | -0,29% | 292.112,00 |
| 21.10.2025 | 54,55 | 55,72 | 54,29 | 55,35 | 0,99% | 268.599,00 |
| 20.10.2025 | 53,99 | 54,95 | 53,83 | 54,81 | 2,05% | 246.484,00 |
| 17.10.2025 | 52,19 | 53,72 | 51,84 | 53,71 | 2,60% | 318.676,00 |
| 16.10.2025 | 51,61 | 52,84 | 51,48 | 52,35 | 1,61% | 262.252,00 |
| 15.10.2025 | 51,08 | 52,02 | 50,68 | 51,52 | 0,86% | 332.723,00 |
| 14.10.2025 | 49,99 | 51,31 | 49,99 | 51,08 | 0,63% | 365.914,00 |
| 13.10.2025 | 51,27 | 51,47 | 50,42 | 50,76 | 0,81% | 384.333,00 |
| 10.10.2025 | 51,88 | 51,88 | 50,11 | 50,35 | -2,27% | 412.066,00 |
| 09.10.2025 | 52,10 | 52,17 | 51,14 | 51,52 | -1,30% | 419.548,00 |
| 08.10.2025 | 52,41 | 52,98 | 51,87 | 52,20 | -0,38% | 319.321,00 |
| 07.10.2025 | 52,80 | 53,75 | 52,06 | 52,40 | -1,09% | 390.274,00 |
| 06.10.2025 | 54,86 | 54,86 | 52,91 | 52,98 | -3,68% | 342.655,00 |
| 03.10.2025 | 53,77 | 55,32 | 53,77 | 55,01 | 2,35% | 24.419,00 |
| 02.10.2025 | 53,00 | 53,74 | 52,95 | 53,74 | 1,40% | 341.237,00 |
| 01.10.2025 | 52,98 | 53,33 | 52,49 | 53,00 | 0,89% | 347.409,00 |
| 30.09.2025 | 52,06 | 52,83 | 51,98 | 52,53 | -0,11% | 248.342,00 |
| 29.09.2025 | 53,26 | 53,85 | 52,46 | 52,59 | -1,88% | 317.385,00 |
| 26.09.2025 | 52,29 | 53,73 | 52,08 | 53,60 | 2,74% | 370.336,00 |
| 25.09.2025 | 52,56 | 52,59 | 51,66 | 52,17 | -1,21% | 363.911,00 |
| 24.09.2025 | 51,77 | 52,90 | 51,73 | 52,81 | 1,91% | 292.023,00 |
| 23.09.2025 | 52,78 | 53,05 | 51,70 | 51,82 | -0,65% | 471.840,00 |
| 22.09.2025 | 53,07 | 53,07 | 51,57 | 52,16 | -0,91% | 386.159,00 |
| 19.09.2025 | 54,57 | 54,76 | 52,44 | 52,64 | -3,34% | 968.429,00 |
| 18.09.2025 | 53,27 | 54,67 | 53,20 | 54,46 | 3,22% | 514.971,00 |
| 17.09.2025 | 53,21 | 55,14 | 52,73 | 52,76 | -0,43% | 345.958,00 |
| 16.09.2025 | 52,23 | 53,19 | 51,56 | 52,99 | 1,73% | 413.861,00 |
| 15.09.2025 | 53,45 | 53,53 | 51,96 | 52,09 | -2,38% | 360.719,00 |
| 12.09.2025 | 54,49 | 54,49 | 53,35 | 53,36 | -2,81% | 267.940,00 |
| 11.09.2025 | 53,74 | 55,06 | 53,74 | 54,90 | 2,03% | 346.807,00 |
| 10.09.2025 | 55,15 | 55,65 | 53,69 | 53,81 | -3,86% | 317.021,00 |
| 09.09.2025 | 55,44 | 56,00 | 54,87 | 55,97 | 0,81% | 284.767,00 |
| 08.09.2025 | 57,28 | 57,28 | 55,12 | 55,52 | -2,39% | 316.427,00 |
| 05.09.2025 | 56,50 | 58,36 | 56,35 | 56,88 | 1,94% | 292.558,00 |
| 04.09.2025 | 54,84 | 55,83 | 54,51 | 55,80 | 1,96% | 270.204,00 |
| 03.09.2025 | 54,47 | 55,19 | 54,35 | 54,73 | -0,26% | 392.610,00 |
| 02.09.2025 | 56,14 | 56,49 | 54,44 | 54,87 | -3,72% | 613.816,00 |
| 29.08.2025 | 56,00 | 57,17 | 56,00 | 56,99 | 1,86% | 537.290,00 |
| 28.08.2025 | 56,55 | 56,72 | 55,46 | 55,95 | -1,01% | 488.600,00 |
| 27.08.2025 | 55,39 | 56,64 | 55,22 | 56,52 | 1,87% | 380.321,00 |
| 26.08.2025 | 56,41 | 56,98 | 55,14 | 55,48 | -2,65% | 457.738,00 |
| 25.08.2025 | 57,18 | 57,31 | 56,11 | 56,99 | -0,58% | 455.741,00 |
| 22.08.2025 | 55,01 | 57,62 | 54,94 | 57,32 | 5,23% | 460.126,00 |
| 21.08.2025 | 54,20 | 54,84 | 54,10 | 54,47 | -1,30% | 270.083,00 |
| 20.08.2025 | 56,38 | 56,44 | 54,77 | 55,19 | -1,80% | 444.236,00 |
| 19.08.2025 | 55,96 | 57,18 | 55,88 | 56,20 | 0,75% | 339.794,00 |
| 18.08.2025 | 56,55 | 57,37 | 55,51 | 55,78 | -1,45% | 429.086,00 |
| 15.08.2025 | 58,41 | 58,67 | 56,58 | 56,60 | -2,78% | 389.810,00 |
| 14.08.2025 | 58,53 | 58,81 | 57,54 | 58,22 | -2,00% | 423.290,00 |
| 13.08.2025 | 57,15 | 59,45 | 57,11 | 59,41 | 4,17% | 414.285,00 |
| 12.08.2025 | 56,20 | 57,54 | 55,85 | 57,03 | 1,93% | 544.445,00 |
| 11.08.2025 | 57,02 | 57,25 | 55,77 | 55,95 | -0,67% | 775.123,00 |
| 08.08.2025 | 56,95 | 58,03 | 56,29 | 56,33 | -0,93% | 566.093,00 |
| 07.08.2025 | 55,20 | 59,01 | 53,83 | 56,86 | 7,45% | 1.400.263,00 |
| 06.08.2025 | 54,12 | 54,69 | 52,54 | 52,92 | -2,38% | 1.315.187,00 |
| 05.08.2025 | 53,08 | 54,38 | 52,50 | 54,21 | 2,40% | 598.317,00 |
| 04.08.2025 | 52,78 | 53,64 | 52,44 | 52,94 | 0,78% | 587.059,00 |
| 01.08.2025 | 52,99 | 53,18 | 51,54 | 52,53 | -1,83% | 591.781,00 |
| 31.07.2025 | 55,30 | 55,30 | 53,07 | 53,51 | -2,12% | 464.523,00 |
| 30.07.2025 | 56,12 | 56,49 | 54,27 | 54,67 | -2,62% | 580.031,00 |
| 29.07.2025 | 58,17 | 58,17 | 55,95 | 56,14 | -3,24% | 584.989,00 |
| 28.07.2025 | 60,04 | 60,25 | 58,02 | 58,02 | -3,73% | 653.884,00 |
| 25.07.2025 | 59,76 | 60,46 | 58,66 | 60,27 | 1,26% | 446.365,00 |
| 24.07.2025 | 59,14 | 59,88 | 58,73 | 59,52 | -0,22% | 643.588,00 |
| 23.07.2025 | 58,98 | 59,83 | 58,73 | 59,65 | 2,42% | 728.175,00 |