86,030$
3,79%
Echtzeit-Aktienkurs Spectrum Brands Holdings
Bid:
Ask:
Aktienkurse zur Spectrum Brands Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 84,31 | 86,86 | 84,31 | 86,00 | 3,75% | 432.719,00 |
| 25.07.2024 | 82,82 | 83,84 | 81,95 | 82,89 | -0,19% | 427.502,00 |
| 24.07.2024 | 84,04 | 85,30 | 82,99 | 83,05 | -1,19% | 332.748,00 |
| 23.07.2024 | 84,74 | 85,03 | 83,41 | 84,05 | -0,56% | 490.589,00 |
| 22.07.2024 | 84,72 | 85,30 | 83,50 | 84,52 | 0,11% | 484.251,00 |
| 19.07.2024 | 84,49 | 84,91 | 84,00 | 84,43 | 0,01% | 281.208,00 |
| 18.07.2024 | 84,35 | 85,79 | 83,32 | 84,42 | -0,17% | 443.979,00 |
| 17.07.2024 | 84,83 | 85,88 | 84,34 | 84,56 | -0,34% | 498.705,00 |
| 16.07.2024 | 82,49 | 84,86 | 82,24 | 84,85 | 3,48% | 556.588,00 |
| 15.07.2024 | 83,10 | 83,24 | 81,77 | 82,00 | -1,42% | 382.902,00 |
| 12.07.2024 | 84,17 | 84,29 | 82,97 | 83,18 | -0,36% | 358.102,00 |
| 11.07.2024 | 81,96 | 83,87 | 81,87 | 83,48 | 2,77% | 520.083,00 |
| 10.07.2024 | 81,94 | 82,61 | 80,78 | 81,23 | -0,38% | 558.066,00 |
| 09.07.2024 | 83,46 | 83,49 | 81,28 | 81,54 | -3,37% | 475.574,00 |
| 08.07.2024 | 84,27 | 85,03 | 83,91 | 84,38 | 0,54% | 272.144,00 |
| 05.07.2024 | 84,19 | 84,40 | 82,93 | 83,93 | -1,26% | 482.012,00 |
| 03.07.2024 | 87,50 | 87,50 | 84,00 | 85,00 | -2,62% | 201.615,00 |
| 02.07.2024 | 86,71 | 87,41 | 86,32 | 87,29 | 0,67% | 252.569,00 |
| 01.07.2024 | 86,29 | 86,91 | 85,40 | 86,71 | 0,91% | 402.904,00 |
| 28.06.2024 | 85,67 | 85,93 | 84,58 | 85,93 | 0,46% | 451.184,00 |
| 27.06.2024 | 85,10 | 86,30 | 84,51 | 85,54 | 0,52% | 372.689,00 |
| 26.06.2024 | 86,05 | 86,16 | 84,20 | 85,10 | -1,46% | 370.195,00 |
| 25.06.2024 | 88,22 | 88,65 | 86,33 | 86,36 | -2,11% | 372.645,00 |
| 24.06.2024 | 89,39 | 89,79 | 87,83 | 88,22 | -1,23% | 490.122,00 |
| 21.06.2024 | 90,50 | 90,62 | 88,85 | 89,32 | -0,81% | 697.534,00 |
| 20.06.2024 | 90,80 | 91,95 | 89,31 | 90,05 | -1,08% | 623.756,00 |
| 18.06.2024 | 89,80 | 91,50 | 89,09 | 91,03 | 1,52% | 834.464,00 |
| 17.06.2024 | 90,00 | 91,13 | 88,91 | 89,67 | -0,36% | 612.758,00 |
| 14.06.2024 | 89,46 | 90,18 | 88,60 | 89,99 | -0,25% | 320.687,00 |
| 13.06.2024 | 90,22 | 90,62 | 89,42 | 90,22 | -0,15% | 444.942,00 |
| 12.06.2024 | 92,24 | 92,35 | 90,36 | 90,36 | -0,32% | 333.484,00 |
| 11.06.2024 | 89,39 | 91,22 | 88,79 | 90,65 | 1,17% | 540.508,00 |
| 10.06.2024 | 89,40 | 90,54 | 89,05 | 89,60 | -0,81% | 534.617,00 |
| 07.06.2024 | 89,56 | 91,52 | 89,56 | 90,33 | 0,67% | 500.824,00 |
| 06.06.2024 | 88,06 | 90,55 | 88,06 | 89,73 | 1,79% | 469.258,00 |
| 05.06.2024 | 88,95 | 88,95 | 87,07 | 88,15 | -0,54% | 541.516,00 |
| 04.06.2024 | 87,44 | 88,79 | 86,86 | 88,63 | 0,34% | 423.348,00 |
| 03.06.2024 | 89,80 | 90,89 | 88,28 | 88,33 | -1,57% | 397.102,00 |
| 31.05.2024 | 87,69 | 89,79 | 87,47 | 89,74 | 2,42% | 619.457,00 |
| 30.05.2024 | 87,88 | 89,11 | 87,49 | 87,62 | -0,44% | 492.895,00 |
| 29.05.2024 | 89,79 | 90,00 | 87,90 | 88,01 | -2,50% | 326.084,00 |
| 28.05.2024 | 92,37 | 92,42 | 90,10 | 90,27 | -2,23% | 283.217,00 |
| 24.05.2024 | 92,67 | 92,88 | 90,89 | 92,33 | -0,30% | 476.301,00 |
| 23.05.2024 | 92,51 | 92,87 | 91,88 | 92,61 | 0,06% | 268.378,00 |
| 22.05.2024 | 94,02 | 94,02 | 91,54 | 92,55 | -2,13% | 684.868,00 |
| 21.05.2024 | 93,32 | 95,85 | 93,22 | 94,56 | 0,87% | 1.890.281,00 |
| 20.05.2024 | 93,17 | 93,84 | 91,85 | 93,74 | 1,82% | 540.771,00 |
| 17.05.2024 | 93,49 | 93,49 | 92,02 | 92,06 | -1,38% | 270.606,00 |
| 16.05.2024 | 95,04 | 95,55 | 93,24 | 93,35 | -1,81% | 253.966,00 |
| 15.05.2024 | 94,99 | 95,32 | 94,39 | 95,07 | 0,58% | 339.444,00 |
| 14.05.2024 | 95,77 | 95,77 | 93,86 | 94,52 | -1,08% | 660.949,00 |
| 13.05.2024 | 95,51 | 96,39 | 95,01 | 95,55 | 0,79% | 488.252,00 |
| 10.05.2024 | 96,61 | 96,74 | 92,82 | 94,80 | 0,20% | 693.382,00 |
| 09.05.2024 | 89,50 | 95,27 | 87,49 | 94,61 | 11,94% | 1.744.400,00 |
| 08.05.2024 | 85,25 | 86,51 | 84,46 | 84,52 | -0,91% | 445.483,00 |
| 07.05.2024 | 85,39 | 86,19 | 84,91 | 85,30 | -0,11% | 270.730,00 |
| 06.05.2024 | 84,23 | 85,49 | 83,86 | 85,39 | 2,06% | 325.438,00 |
| 03.05.2024 | 84,19 | 84,65 | 83,11 | 83,67 | 0,48% | 345.243,00 |
| 02.05.2024 | 82,51 | 83,45 | 81,97 | 83,27 | 1,70% | 304.416,00 |
| 01.05.2024 | 81,57 | 82,68 | 81,08 | 81,88 | 0,01% | 216.446,00 |
| 30.04.2024 | 82,19 | 83,10 | 81,60 | 81,87 | -0,56% | 261.803,00 |
| 29.04.2024 | 82,74 | 82,94 | 81,65 | 82,33 | -0,29% | 210.548,00 |
| 26.04.2024 | 80,54 | 83,35 | 80,13 | 82,57 | 2,79% | 282.151,00 |
| 25.04.2024 | 80,54 | 80,95 | 79,31 | 80,33 | -1,06% | 294.476,00 |
| 24.04.2024 | 80,41 | 81,40 | 79,90 | 81,19 | 0,84% | 231.446,00 |
| 23.04.2024 | 80,07 | 80,89 | 79,60 | 80,51 | 0,88% | 303.552,00 |
| 22.04.2024 | 80,69 | 81,09 | 79,71 | 79,81 | -0,70% | 361.876,00 |
| 19.04.2024 | 78,84 | 80,41 | 78,79 | 80,37 | 1,61% | 219.057,00 |
| 18.04.2024 | 79,27 | 79,92 | 78,96 | 79,10 | -0,05% | 197.133,00 |
| 17.04.2024 | 79,73 | 80,01 | 78,79 | 79,14 | -0,39% | 261.969,00 |
| 16.04.2024 | 78,64 | 79,64 | 77,92 | 79,45 | 1,11% | 332.950,00 |
| 15.04.2024 | 80,69 | 80,83 | 78,54 | 78,58 | -1,86% | 285.260,00 |
| 12.04.2024 | 80,32 | 80,42 | 79,46 | 80,07 | -0,83% | 295.877,00 |
| 11.04.2024 | 81,87 | 81,87 | 80,46 | 80,74 | -0,87% | 241.184,00 |
| 10.04.2024 | 82,54 | 82,79 | 81,12 | 81,45 | -3,04% | 319.562,00 |
| 09.04.2024 | 83,73 | 84,78 | 83,37 | 84,00 | 0,32% | 269.683,00 |
| 08.04.2024 | 84,89 | 85,09 | 83,41 | 83,73 | -0,81% | 241.293,00 |
| 05.04.2024 | 84,73 | 85,47 | 83,89 | 84,41 | -0,78% | 213.804,00 |
| 04.04.2024 | 84,65 | 86,33 | 84,65 | 85,07 | 0,62% | 351.556,00 |
| 03.04.2024 | 84,19 | 85,01 | 83,67 | 84,55 | -0,63% | 239.975,00 |
| 02.04.2024 | 85,28 | 85,78 | 84,50 | 85,09 | -1,26% | 485.525,00 |
| 01.04.2024 | 88,82 | 88,82 | 86,16 | 86,18 | -3,18% | 309.761,00 |
| 28.03.2024 | 89,31 | 89,65 | 88,79 | 89,01 | 0,11% | 262.783,00 |
| 27.03.2024 | 88,50 | 89,30 | 88,10 | 88,91 | 0,74% | 197.242,00 |
| 26.03.2024 | 88,43 | 88,83 | 87,30 | 88,26 | 0,40% | 370.700,00 |
| 25.03.2024 | 86,02 | 88,09 | 86,02 | 87,91 | 2,51% | 372.701,00 |
| 22.03.2024 | 87,16 | 87,59 | 85,40 | 85,76 | -1,41% | 366.066,00 |
| 21.03.2024 | 85,45 | 87,06 | 85,23 | 86,99 | 1,92% | 268.642,00 |
| 20.03.2024 | 85,42 | 85,94 | 84,63 | 85,35 | -0,52% | 352.323,00 |
| 19.03.2024 | 83,76 | 86,37 | 83,76 | 85,80 | 2,46% | 425.100,00 |
| 18.03.2024 | 83,32 | 84,43 | 83,08 | 83,74 | 0,67% | 441.898,00 |
| 15.03.2024 | 82,77 | 84,02 | 82,44 | 83,18 | -0,23% | 1.228.260,00 |
| 14.03.2024 | 84,90 | 85,18 | 83,05 | 83,37 | -1,84% | 496.314,00 |
| 13.03.2024 | 83,81 | 84,99 | 83,57 | 84,93 | 1,28% | 348.036,00 |
| 12.03.2024 | 83,45 | 83,88 | 82,96 | 83,86 | 0,55% | 250.148,00 |
| 11.03.2024 | 83,59 | 83,77 | 82,68 | 83,40 | -0,12% | 302.598,00 |
| 08.03.2024 | 83,18 | 83,89 | 83,14 | 83,50 | 0,53% | 315.134,00 |
| 07.03.2024 | 82,36 | 83,28 | 82,36 | 83,06 | 1,05% | 392.539,00 |
| 06.03.2024 | 81,40 | 82,96 | 81,08 | 82,20 | 1,46% | 471.211,00 |
| 05.03.2024 | 81,18 | 81,78 | 79,99 | 81,02 | -0,15% | 416.479,00 |