73,030$
5,66%
Echtzeit-Aktienkurs Helen of Troy Ltd.
Bid:
Ask:
Aktienkurse zur Helen of Troy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 70,99 | 73,60 | 70,07 | 73,03 | 5,66% | 5.880,00 |
| 21.11.2024 | 66,89 | 69,73 | 66,50 | 69,12 | 3,47% | 104.781,00 |
| 20.11.2024 | 66,86 | 67,63 | 66,12 | 66,80 | -0,43% | 380.273,00 |
| 19.11.2024 | 64,86 | 67,67 | 64,69 | 67,09 | 2,47% | 403.150,00 |
| 18.11.2024 | 64,54 | 65,59 | 63,58 | 65,47 | 0,85% | 422.111,00 |
| 15.11.2024 | 66,19 | 66,19 | 64,14 | 64,92 | -1,20% | 345.403,00 |
| 14.11.2024 | 64,60 | 65,75 | 64,16 | 65,71 | 2,02% | 311.053,00 |
| 13.11.2024 | 66,08 | 66,45 | 64,24 | 64,41 | -2,20% | 348.303,00 |
| 12.11.2024 | 65,73 | 67,24 | 65,10 | 65,86 | -0,50% | 395.197,00 |
| 11.11.2024 | 63,11 | 66,21 | 62,59 | 66,19 | 5,94% | 358.752,00 |
| 08.11.2024 | 62,48 | 63,23 | 61,80 | 62,48 | -0,37% | 360.902,00 |
| 07.11.2024 | 63,38 | 64,65 | 62,57 | 62,71 | -1,12% | 282.656,00 |
| 06.11.2024 | 65,20 | 66,66 | 62,51 | 63,42 | -2,48% | 350.902,00 |
| 05.11.2024 | 65,06 | 65,48 | 63,87 | 65,03 | -0,63% | 277.050,00 |
| 04.11.2024 | 64,91 | 67,81 | 64,91 | 65,44 | 1,02% | 321.805,00 |
| 01.11.2024 | 63,98 | 65,62 | 63,33 | 64,78 | 1,78% | 330.622,00 |
| 31.10.2024 | 63,99 | 64,29 | 63,03 | 63,65 | -0,83% | 330.242,00 |
| 30.10.2024 | 65,06 | 65,81 | 64,02 | 64,18 | -2,13% | 325.572,00 |
| 29.10.2024 | 65,78 | 67,80 | 65,28 | 65,58 | -0,68% | 334.347,00 |
| 28.10.2024 | 65,27 | 66,88 | 64,99 | 66,03 | 2,31% | 315.021,00 |
| 25.10.2024 | 65,24 | 66,38 | 64,30 | 64,54 | -0,39% | 321.834,00 |
| 24.10.2024 | 64,89 | 66,24 | 64,22 | 64,79 | 0,33% | 372.851,00 |
| 23.10.2024 | 64,54 | 64,68 | 63,14 | 64,58 | 0,03% | 340.606,00 |
| 22.10.2024 | 65,23 | 65,24 | 63,67 | 64,56 | -1,33% | 325.839,00 |
| 21.10.2024 | 67,62 | 67,85 | 64,85 | 65,43 | -3,84% | 380.887,00 |
| 18.10.2024 | 66,96 | 68,72 | 66,58 | 68,04 | 2,01% | 437.616,00 |
| 17.10.2024 | 67,58 | 67,65 | 65,63 | 66,70 | -1,45% | 582.937,00 |
| 16.10.2024 | 68,63 | 69,31 | 66,27 | 67,68 | -1,60% | 618.125,00 |
| 15.10.2024 | 68,04 | 70,25 | 68,04 | 68,78 | 0,41% | 517.769,00 |
| 14.10.2024 | 71,24 | 71,24 | 68,00 | 68,50 | -4,25% | 646.527,00 |
| 11.10.2024 | 72,29 | 72,91 | 71,18 | 71,54 | -1,17% | 802.134,00 |
| 10.10.2024 | 73,50 | 75,18 | 72,05 | 72,39 | -1,54% | 884.331,00 |
| 09.10.2024 | 73,66 | 77,95 | 71,85 | 73,52 | 17,88% | 3.461.361,00 |
| 08.10.2024 | 61,50 | 62,56 | 60,55 | 62,37 | 0,74% | 730.190,00 |
| 07.10.2024 | 62,36 | 63,39 | 61,32 | 61,91 | -1,39% | 494.522,00 |
| 04.10.2024 | 62,49 | 63,17 | 61,73 | 62,78 | 2,01% | 412.162,00 |
| 03.10.2024 | 60,43 | 61,79 | 59,51 | 61,54 | 1,22% | 379.604,00 |
| 02.10.2024 | 61,29 | 61,58 | 60,72 | 60,80 | -0,99% | 537.820,00 |
| 01.10.2024 | 61,62 | 62,31 | 60,32 | 61,41 | -0,71% | 381.863,00 |
| 30.09.2024 | 61,70 | 63,43 | 61,41 | 61,85 | 0,26% | 465.734,00 |
| 27.09.2024 | 60,65 | 62,92 | 60,64 | 61,69 | 3,70% | 482.484,00 |
| 26.09.2024 | 58,82 | 59,85 | 58,58 | 59,49 | 3,37% | 306.522,00 |
| 25.09.2024 | 59,62 | 59,90 | 56,88 | 57,55 | -3,92% | 643.829,00 |
| 24.09.2024 | 59,69 | 60,85 | 59,69 | 59,90 | 0,54% | 422.941,00 |
| 23.09.2024 | 60,10 | 60,92 | 59,17 | 59,58 | -0,15% | 718.442,00 |
| 20.09.2024 | 59,26 | 61,44 | 58,10 | 59,67 | -0,08% | 5.728.651,00 |
| 19.09.2024 | 60,62 | 60,62 | 59,05 | 59,72 | 0,84% | 682.076,00 |
| 18.09.2024 | 59,79 | 61,11 | 58,71 | 59,22 | -0,85% | 598.607,00 |
| 17.09.2024 | 59,83 | 60,67 | 59,26 | 59,73 | 0,95% | 491.933,00 |
| 16.09.2024 | 58,44 | 59,83 | 58,37 | 59,17 | 1,98% | 395.248,00 |
| 13.09.2024 | 56,05 | 58,18 | 56,05 | 58,02 | 4,37% | 361.010,00 |
| 12.09.2024 | 55,27 | 56,31 | 54,26 | 55,59 | 0,78% | 223.743,00 |
| 11.09.2024 | 54,13 | 55,19 | 53,05 | 55,16 | 1,30% | 475.346,00 |
| 10.09.2024 | 54,86 | 55,05 | 52,93 | 54,45 | -1,05% | 412.151,00 |
| 09.09.2024 | 54,91 | 58,08 | 53,49 | 55,03 | 0,38% | 1.166.146,00 |
| 06.09.2024 | 56,00 | 56,00 | 52,24 | 54,82 | 3,57% | 878.974,00 |
| 05.09.2024 | 54,19 | 54,42 | 52,57 | 52,93 | -1,53% | 280.677,00 |
| 04.09.2024 | 53,39 | 54,59 | 52,55 | 53,75 | 0,33% | 348.831,00 |
| 03.09.2024 | 52,99 | 54,72 | 52,90 | 53,58 | 0,37% | 686.334,00 |
| 30.08.2024 | 53,23 | 53,47 | 52,39 | 53,38 | 1,02% | 553.034,00 |
| 29.08.2024 | 53,34 | 53,66 | 52,40 | 52,84 | -0,06% | 224.411,00 |
| 28.08.2024 | 52,72 | 53,42 | 52,25 | 52,87 | -0,15% | 304.416,00 |
| 27.08.2024 | 53,79 | 53,99 | 52,62 | 52,95 | -2,18% | 337.828,00 |
| 26.08.2024 | 53,61 | 54,52 | 53,13 | 54,13 | 1,44% | 248.178,00 |
| 23.08.2024 | 51,34 | 54,25 | 51,26 | 53,36 | 4,42% | 487.021,00 |
| 22.08.2024 | 52,45 | 52,66 | 51,03 | 51,10 | -2,61% | 314.122,00 |
| 21.08.2024 | 51,11 | 53,74 | 51,11 | 52,47 | 3,39% | 1.021.604,00 |
| 20.08.2024 | 50,86 | 51,40 | 50,37 | 50,75 | -0,74% | 291.650,00 |
| 19.08.2024 | 51,92 | 52,41 | 50,78 | 51,13 | -0,75% | 370.680,00 |
| 16.08.2024 | 51,26 | 52,42 | 51,06 | 51,52 | -0,05% | 572.310,00 |
| 15.08.2024 | 49,97 | 52,42 | 49,92 | 51,54 | 6,29% | 923.782,00 |
| 14.08.2024 | 50,42 | 50,61 | 48,05 | 48,49 | -3,75% | 633.908,00 |
| 13.08.2024 | 49,89 | 51,21 | 49,81 | 50,38 | 1,33% | 1.175.450,00 |
| 12.08.2024 | 53,30 | 53,89 | 49,56 | 49,72 | -6,68% | 705.178,00 |
| 09.08.2024 | 55,26 | 55,26 | 53,28 | 53,28 | -3,14% | 323.253,00 |
| 08.08.2024 | 54,64 | 55,67 | 54,53 | 55,01 | 1,33% | 380.690,00 |
| 07.08.2024 | 56,18 | 56,33 | 54,24 | 54,29 | -1,90% | 511.917,00 |
| 06.08.2024 | 55,95 | 56,02 | 54,93 | 55,34 | -1,09% | 270.733,00 |
| 05.08.2024 | 53,52 | 56,37 | 52,77 | 55,95 | -0,25% | 541.416,00 |
| 02.08.2024 | 54,98 | 56,42 | 53,14 | 56,09 | -1,13% | 537.171,00 |
| 01.08.2024 | 59,33 | 60,09 | 55,61 | 56,73 | -4,08% | 565.253,00 |
| 31.07.2024 | 62,90 | 63,24 | 58,89 | 59,14 | -5,03% | 697.162,00 |
| 30.07.2024 | 60,65 | 62,29 | 59,51 | 62,27 | 2,72% | 559.788,00 |
| 29.07.2024 | 58,81 | 60,91 | 58,74 | 60,62 | 2,78% | 634.908,00 |
| 26.07.2024 | 56,64 | 59,44 | 55,89 | 58,98 | 6,54% | 690.343,00 |
| 25.07.2024 | 55,28 | 56,56 | 54,82 | 55,36 | 0,36% | 740.601,00 |
| 24.07.2024 | 56,45 | 57,50 | 54,88 | 55,16 | -3,35% | 594.952,00 |
| 23.07.2024 | 56,87 | 57,73 | 55,51 | 57,07 | 0,04% | 824.324,00 |
| 22.07.2024 | 57,05 | 57,60 | 56,14 | 57,05 | 0,53% | 624.957,00 |
| 19.07.2024 | 59,65 | 59,65 | 56,53 | 56,75 | -4,54% | 728.687,00 |
| 18.07.2024 | 61,79 | 62,91 | 59,31 | 59,45 | -3,97% | 576.378,00 |
| 17.07.2024 | 60,93 | 62,46 | 60,90 | 61,91 | 1,36% | 776.012,00 |
| 16.07.2024 | 61,67 | 62,20 | 59,65 | 61,08 | -0,49% | 1.155.357,00 |
| 15.07.2024 | 64,14 | 64,25 | 61,23 | 61,38 | -4,20% | 635.874,00 |
| 12.07.2024 | 65,04 | 66,51 | 64,04 | 64,07 | -0,61% | 575.839,00 |
| 11.07.2024 | 63,50 | 65,58 | 62,62 | 64,46 | 4,37% | 989.755,00 |
| 10.07.2024 | 63,94 | 64,40 | 61,15 | 61,76 | -4,00% | 1.791.844,00 |
| 09.07.2024 | 61,79 | 65,91 | 60,00 | 64,33 | -27,73% | 5.460.317,00 |
| 08.07.2024 | 88,40 | 90,10 | 88,26 | 89,01 | 1,08% | 501.797,00 |
| 05.07.2024 | 91,66 | 91,77 | 87,27 | 88,06 | -3,89% | 289.997,00 |