19,747$
-4,74%
Echtzeit-Aktienkurs Helen of Troy Ltd.
Bid:
Ask:
Aktienkurse zur Helen of Troy Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.10.2025 | 20,80 | 20,84 | 19,48 | 19,73 | -4,87% | 1.155.248,00 |
14.10.2025 | 19,10 | 20,96 | 19,05 | 20,74 | 6,30% | 1.197.458,00 |
13.10.2025 | 20,65 | 20,68 | 19,47 | 19,51 | -5,29% | 2.070.061,00 |
10.10.2025 | 20,64 | 21,44 | 20,22 | 20,60 | -0,53% | 1.829.283,00 |
09.10.2025 | 22,81 | 23,72 | 20,40 | 20,71 | -24,99% | 4.711.603,00 |
08.10.2025 | 27,22 | 27,63 | 26,97 | 27,61 | 2,22% | 834.958,00 |
07.10.2025 | 26,16 | 27,23 | 26,16 | 27,01 | 2,62% | 1.106.868,00 |
06.10.2025 | 26,41 | 26,61 | 25,86 | 26,32 | -0,55% | 680.899,00 |
03.10.2025 | 25,80 | 26,76 | 25,71 | 26,47 | 3,95% | 63.188,00 |
02.10.2025 | 25,56 | 26,25 | 25,10 | 25,46 | -1,85% | 589.014,00 |
01.10.2025 | 25,37 | 26,19 | 25,11 | 25,94 | 2,94% | 520.519,00 |
30.09.2025 | 25,70 | 25,75 | 24,54 | 25,20 | -2,06% | 585.067,00 |
29.09.2025 | 25,50 | 26,36 | 24,79 | 25,73 | 1,14% | 1.049.243,00 |
26.09.2025 | 23,79 | 25,58 | 23,70 | 25,44 | 6,89% | 824.573,00 |
25.09.2025 | 22,71 | 23,83 | 22,59 | 23,80 | 3,88% | 612.514,00 |
24.09.2025 | 22,23 | 23,18 | 22,23 | 22,91 | 2,37% | 781.229,00 |
23.09.2025 | 22,43 | 22,75 | 22,18 | 22,38 | 0,45% | 922.985,00 |
22.09.2025 | 22,32 | 23,03 | 22,12 | 22,28 | -1,55% | 816.699,00 |
19.09.2025 | 23,29 | 23,58 | 22,11 | 22,63 | -2,54% | 1.390.235,00 |
18.09.2025 | 23,15 | 23,55 | 22,90 | 23,22 | 1,35% | 536.221,00 |
17.09.2025 | 23,37 | 24,35 | 22,79 | 22,91 | -2,18% | 694.289,00 |
16.09.2025 | 23,88 | 24,02 | 23,26 | 23,42 | -1,43% | 491.025,00 |
15.09.2025 | 24,62 | 24,62 | 23,57 | 23,76 | -1,49% | 683.892,00 |
12.09.2025 | 24,70 | 24,74 | 23,92 | 24,12 | -2,35% | 510.339,00 |
11.09.2025 | 24,21 | 24,86 | 23,91 | 24,70 | 3,17% | 519.371,00 |
10.09.2025 | 23,70 | 24,23 | 23,10 | 23,94 | -0,04% | 780.611,00 |
09.09.2025 | 24,39 | 24,51 | 23,74 | 23,95 | -2,40% | 566.369,00 |
08.09.2025 | 25,69 | 25,69 | 24,42 | 24,54 | -4,03% | 695.252,00 |
05.09.2025 | 25,81 | 26,78 | 25,29 | 25,57 | -0,39% | 681.954,00 |
04.09.2025 | 25,92 | 26,19 | 25,16 | 25,67 | -0,96% | 825.155,00 |
03.09.2025 | 24,61 | 26,48 | 24,60 | 25,92 | 4,85% | 886.205,00 |
02.09.2025 | 24,46 | 24,78 | 23,77 | 24,72 | 0,69% | 607.817,00 |
29.08.2025 | 24,36 | 24,81 | 24,13 | 24,55 | 0,99% | 381.951,00 |
28.08.2025 | 25,29 | 25,29 | 24,17 | 24,31 | -2,99% | 491.398,00 |
27.08.2025 | 24,38 | 25,09 | 24,02 | 25,06 | 3,00% | 510.977,00 |
26.08.2025 | 24,48 | 24,89 | 24,05 | 24,33 | -0,90% | 909.453,00 |
25.08.2025 | 24,07 | 24,71 | 23,53 | 24,55 | 1,82% | 789.754,00 |
22.08.2025 | 23,37 | 24,55 | 23,26 | 24,11 | 4,19% | 762.260,00 |
21.08.2025 | 23,89 | 23,89 | 23,10 | 23,14 | -5,09% | 880.398,00 |
20.08.2025 | 23,80 | 24,50 | 23,38 | 24,38 | 1,46% | 1.022.393,00 |
19.08.2025 | 23,52 | 24,05 | 23,28 | 24,03 | 3,89% | 824.726,00 |
18.08.2025 | 23,03 | 23,67 | 22,75 | 23,13 | 0,26% | 589.747,00 |
15.08.2025 | 23,91 | 24,18 | 23,04 | 23,07 | -2,12% | 624.961,00 |
14.08.2025 | 23,15 | 23,66 | 22,26 | 23,57 | -2,24% | 721.611,00 |
13.08.2025 | 23,34 | 24,29 | 23,14 | 24,11 | 4,01% | 666.891,00 |
12.08.2025 | 22,30 | 23,59 | 22,24 | 23,18 | 5,22% | 518.998,00 |
11.08.2025 | 21,84 | 22,25 | 21,11 | 22,03 | 1,01% | 680.142,00 |
08.08.2025 | 21,97 | 22,12 | 21,53 | 21,81 | -0,82% | 397.993,00 |
07.08.2025 | 22,57 | 22,75 | 21,56 | 21,99 | -1,04% | 506.790,00 |
06.08.2025 | 22,97 | 23,06 | 22,15 | 22,22 | -2,33% | 367.932,00 |
05.08.2025 | 22,57 | 22,85 | 22,18 | 22,75 | 1,65% | 443.348,00 |
04.08.2025 | 21,76 | 22,56 | 21,66 | 22,38 | 3,76% | 667.139,00 |
01.08.2025 | 21,79 | 21,98 | 20,93 | 21,57 | -1,91% | 727.403,00 |
31.07.2025 | 22,06 | 22,30 | 21,67 | 21,99 | -1,83% | 677.428,00 |
30.07.2025 | 22,79 | 23,29 | 22,03 | 22,40 | -1,54% | 613.648,00 |
29.07.2025 | 23,50 | 24,05 | 22,58 | 22,75 | -3,11% | 551.859,00 |
28.07.2025 | 24,31 | 24,31 | 23,36 | 23,48 | -2,61% | 537.823,00 |
25.07.2025 | 23,77 | 24,17 | 23,13 | 24,11 | 2,38% | 563.939,00 |
24.07.2025 | 24,11 | 24,41 | 23,46 | 23,55 | -3,64% | 695.794,00 |
23.07.2025 | 24,00 | 24,94 | 23,30 | 24,44 | 3,25% | 903.902,00 |
22.07.2025 | 22,01 | 23,70 | 21,88 | 23,67 | 9,13% | 1.808.316,00 |
21.07.2025 | 22,20 | 22,25 | 21,24 | 21,69 | -1,14% | 1.101.793,00 |
18.07.2025 | 22,85 | 23,10 | 21,72 | 21,94 | -3,35% | 1.257.971,00 |
17.07.2025 | 22,46 | 23,25 | 22,32 | 22,70 | 1,38% | 1.431.832,00 |
16.07.2025 | 21,49 | 23,01 | 21,33 | 22,39 | 11,67% | 2.467.635,00 |
15.07.2025 | 21,83 | 21,83 | 20,02 | 20,05 | -7,65% | 2.197.972,00 |
14.07.2025 | 22,57 | 22,61 | 21,07 | 21,71 | -3,73% | 1.991.547,00 |
11.07.2025 | 23,74 | 24,59 | 22,11 | 22,55 | -5,88% | 2.461.023,00 |
10.07.2025 | 21,75 | 24,61 | 21,20 | 23,96 | -22,71% | 5.247.083,00 |
09.07.2025 | 31,71 | 31,71 | 30,56 | 31,00 | -0,93% | 849.761,00 |
08.07.2025 | 30,22 | 31,98 | 29,78 | 31,29 | 3,95% | 816.914,00 |
07.07.2025 | 31,92 | 32,53 | 29,94 | 30,10 | -7,84% | 809.937,00 |
03.07.2025 | 33,54 | 33,73 | 32,26 | 32,66 | -1,77% | 391.752,00 |
02.07.2025 | 31,22 | 33,60 | 30,65 | 33,25 | 7,02% | 926.015,00 |
01.07.2025 | 28,24 | 32,16 | 28,23 | 31,07 | 9,52% | 904.014,00 |
30.06.2025 | 28,34 | 28,68 | 27,70 | 28,37 | 0,11% | 634.216,00 |
27.06.2025 | 28,04 | 28,44 | 27,55 | 28,34 | 2,24% | 562.578,00 |
26.06.2025 | 27,79 | 28,25 | 27,08 | 27,72 | 0,43% | 590.079,00 |
25.06.2025 | 27,82 | 28,32 | 27,32 | 27,60 | -1,64% | 533.715,00 |
24.06.2025 | 27,93 | 28,35 | 27,45 | 28,06 | 2,22% | 459.628,00 |
23.06.2025 | 26,35 | 27,48 | 25,90 | 27,45 | 2,69% | 429.467,00 |
20.06.2025 | 26,37 | 26,79 | 25,98 | 26,73 | 2,89% | 864.527,00 |
18.06.2025 | 26,37 | 26,78 | 25,93 | 25,98 | -1,55% | 357.016,00 |
17.06.2025 | 27,54 | 27,73 | 26,27 | 26,39 | -5,45% | 382.856,00 |
16.06.2025 | 27,48 | 28,18 | 26,95 | 27,91 | 3,14% | 474.247,00 |
13.06.2025 | 27,48 | 28,00 | 26,90 | 27,06 | -3,32% | 629.937,00 |
12.06.2025 | 28,02 | 28,62 | 27,28 | 27,99 | -1,58% | 492.461,00 |
11.06.2025 | 29,95 | 30,03 | 28,40 | 28,44 | -3,89% | 740.735,00 |
10.06.2025 | 29,11 | 30,20 | 29,01 | 29,59 | 2,21% | 767.129,00 |
09.06.2025 | 28,50 | 29,81 | 28,41 | 28,95 | 3,43% | 591.420,00 |
06.06.2025 | 28,38 | 28,78 | 27,44 | 27,99 | 0,14% | 418.891,00 |
05.06.2025 | 27,64 | 28,21 | 27,25 | 27,95 | 0,14% | 479.599,00 |
04.06.2025 | 27,65 | 28,27 | 27,28 | 27,91 | 1,12% | 460.505,00 |
03.06.2025 | 26,26 | 27,67 | 25,85 | 27,60 | 5,10% | 540.163,00 |
02.06.2025 | 26,50 | 26,65 | 25,43 | 26,26 | -2,34% | 579.032,00 |
30.05.2025 | 26,52 | 27,35 | 26,06 | 26,89 | 0,41% | 664.607,00 |
29.05.2025 | 26,35 | 27,77 | 26,00 | 26,78 | 5,89% | 607.416,00 |
28.05.2025 | 26,16 | 26,35 | 24,90 | 25,29 | -3,40% | 679.809,00 |
27.05.2025 | 26,61 | 27,05 | 26,16 | 26,18 | -0,23% | 674.255,00 |
23.05.2025 | 26,98 | 27,19 | 25,77 | 26,24 | -6,40% | 719.889,00 |