65,230$
1,05%
Echtzeit-Aktienkurs Spectrum Brands Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spectrum Brands Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 64,85 | 65,37 | 64,70 | 65,23 | 1,05% | 16.896,00 |
| 15.05.2025 | 64,16 | 64,73 | 63,10 | 64,55 | -0,69% | 337.988,00 |
| 14.05.2025 | 67,02 | 67,46 | 64,88 | 65,00 | -3,10% | 637.714,00 |
| 13.05.2025 | 66,17 | 67,91 | 66,17 | 67,08 | 1,54% | 531.287,00 |
| 12.05.2025 | 64,04 | 67,00 | 63,83 | 66,06 | 6,79% | 818.943,00 |
| 09.05.2025 | 63,66 | 64,84 | 61,76 | 61,86 | -3,49% | 663.349,00 |
| 08.05.2025 | 58,18 | 64,58 | 56,50 | 64,10 | 3,59% | 862.010,00 |
| 07.05.2025 | 63,41 | 63,58 | 61,20 | 61,88 | -1,89% | 1.159.688,00 |
| 06.05.2025 | 64,76 | 64,90 | 62,11 | 63,07 | -2,82% | 683.194,00 |
| 05.05.2025 | 64,83 | 65,38 | 64,00 | 64,90 | 0,75% | 552.447,00 |
| 02.05.2025 | 63,59 | 65,06 | 63,59 | 64,42 | 2,14% | 472.073,00 |
| 01.05.2025 | 62,80 | 63,73 | 62,77 | 63,07 | -0,05% | 406.550,00 |
| 30.04.2025 | 62,51 | 63,25 | 61,16 | 63,10 | 0,70% | 492.527,00 |
| 29.04.2025 | 62,82 | 63,09 | 62,37 | 62,66 | -0,13% | 504.823,00 |
| 28.04.2025 | 62,83 | 63,64 | 62,10 | 62,74 | 0,05% | 497.155,00 |
| 25.04.2025 | 62,13 | 62,71 | 61,14 | 62,71 | 0,69% | 298.481,00 |
| 24.04.2025 | 61,91 | 62,49 | 61,40 | 62,28 | 0,10% | 352.168,00 |
| 23.04.2025 | 62,19 | 64,98 | 61,89 | 62,22 | 2,93% | 760.529,00 |
| 22.04.2025 | 59,77 | 60,46 | 58,74 | 60,45 | 2,53% | 517.666,00 |
| 21.04.2025 | 58,66 | 59,40 | 57,66 | 58,96 | -1,42% | 579.901,00 |
| 17.04.2025 | 58,66 | 60,22 | 58,66 | 59,81 | 1,12% | 398.600,00 |
| 16.04.2025 | 60,51 | 61,25 | 58,54 | 59,15 | -2,12% | 431.286,00 |
| 15.04.2025 | 61,71 | 61,78 | 59,82 | 60,43 | -1,48% | 408.723,00 |
| 14.04.2025 | 61,88 | 63,37 | 60,84 | 61,34 | -0,45% | 380.572,00 |
| 11.04.2025 | 61,11 | 61,80 | 60,04 | 61,62 | 0,67% | 458.974,00 |
| 10.04.2025 | 62,70 | 63,60 | 59,83 | 61,21 | -4,25% | 607.291,00 |
| 09.04.2025 | 58,23 | 64,33 | 58,09 | 63,93 | 8,52% | 558.880,00 |
| 08.04.2025 | 62,57 | 62,81 | 57,93 | 58,91 | -3,30% | 601.271,00 |
| 07.04.2025 | 60,54 | 63,28 | 58,42 | 60,92 | -2,56% | 707.168,00 |
| 04.04.2025 | 64,71 | 65,01 | 61,95 | 62,52 | -5,72% | 991.178,00 |
| 03.04.2025 | 70,21 | 70,37 | 66,08 | 66,31 | -7,14% | 540.619,00 |
| 02.04.2025 | 70,74 | 71,78 | 70,35 | 71,41 | 0,35% | 257.429,00 |
| 01.04.2025 | 71,47 | 72,00 | 70,48 | 71,16 | -0,55% | 336.855,00 |
| 31.03.2025 | 70,13 | 72,04 | 70,13 | 71,55 | 0,75% | 389.776,00 |
| 28.03.2025 | 71,65 | 71,97 | 70,50 | 71,02 | -0,71% | 261.352,00 |
| 27.03.2025 | 70,24 | 71,61 | 69,99 | 71,53 | 1,88% | 269.573,00 |
| 26.03.2025 | 69,89 | 70,44 | 69,54 | 70,21 | 0,57% | 338.106,00 |
| 25.03.2025 | 71,23 | 71,56 | 69,01 | 69,81 | -2,03% | 336.451,00 |
| 24.03.2025 | 70,40 | 71,29 | 69,91 | 71,26 | 2,28% | 350.335,00 |
| 21.03.2025 | 69,36 | 69,77 | 68,74 | 69,67 | -0,57% | 986.494,00 |
| 20.03.2025 | 70,77 | 71,22 | 69,95 | 70,07 | -1,34% | 318.673,00 |
| 19.03.2025 | 70,67 | 71,45 | 69,85 | 71,02 | 0,45% | 328.505,00 |
| 18.03.2025 | 72,49 | 72,49 | 70,41 | 70,70 | -2,52% | 231.793,00 |
| 17.03.2025 | 71,78 | 73,01 | 71,68 | 72,53 | 1,21% | 323.668,00 |
| 14.03.2025 | 70,73 | 71,81 | 69,85 | 71,66 | 1,57% | 455.390,00 |
| 13.03.2025 | 72,23 | 72,45 | 70,27 | 70,55 | -2,29% | 368.412,00 |
| 12.03.2025 | 73,00 | 73,34 | 70,36 | 72,20 | -1,42% | 525.223,00 |
| 11.03.2025 | 74,35 | 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 |