63,580$
-1,01%
Echtzeit-Aktienkurs Helen of Troy Ltd.
Bid:
Ask:
Aktienkurse zur Helen of Troy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 64,07 | 64,81 | 63,00 | 63,58 | -1,01% | 28.782,00 |
| 29.01.2025 | 64,00 | 64,71 | 62,55 | 64,23 | 0,36% | 309.624,00 |
| 28.01.2025 | 66,14 | 66,71 | 63,86 | 64,00 | -3,90% | 355.340,00 |
| 27.01.2025 | 67,29 | 69,05 | 66,41 | 66,60 | -0,22% | 446.895,00 |
| 24.01.2025 | 65,06 | 66,89 | 64,81 | 66,75 | 2,19% | 311.123,00 |
| 23.01.2025 | 64,40 | 65,55 | 63,55 | 65,32 | 0,85% | 333.744,00 |
| 22.01.2025 | 64,64 | 66,11 | 64,45 | 64,77 | -0,48% | 296.756,00 |
| 21.01.2025 | 64,63 | 66,60 | 64,16 | 65,08 | 0,99% | 440.938,00 |
| 17.01.2025 | 67,06 | 67,10 | 64,25 | 64,44 | -2,22% | 391.776,00 |
| 16.01.2025 | 63,34 | 66,15 | 62,86 | 65,90 | 3,98% | 441.083,00 |
| 15.01.2025 | 64,45 | 64,69 | 63,05 | 63,38 | 0,99% | 338.212,00 |
| 14.01.2025 | 61,87 | 63,60 | 61,62 | 62,76 | 2,50% | 552.934,00 |
| 13.01.2025 | 61,98 | 63,10 | 60,70 | 61,23 | -1,21% | 578.909,00 |
| 10.01.2025 | 58,23 | 62,84 | 57,82 | 61,98 | 5,11% | 860.160,00 |
| 08.01.2025 | 56,88 | 59,49 | 53,32 | 58,97 | -0,55% | 1.187.833,00 |
| 07.01.2025 | 60,00 | 61,03 | 58,44 | 59,29 | -0,77% | 942.444,00 |
| 06.01.2025 | 59,07 | 61,26 | 59,07 | 59,75 | 1,49% | 668.018,00 |
| 03.01.2025 | 59,77 | 60,10 | 57,82 | 58,87 | -1,11% | 466.019,00 |
| 02.01.2025 | 60,51 | 61,42 | 59,29 | 59,53 | -0,50% | 426.920,00 |
| 31.12.2024 | 59,99 | 60,45 | 59,00 | 59,83 | 0,62% | 406.753,00 |
| 30.12.2024 | 60,08 | 60,16 | 59,03 | 59,46 | -1,78% | 398.052,00 |
| 27.12.2024 | 61,03 | 61,98 | 59,86 | 60,54 | -1,21% | 210.416,00 |
| 26.12.2024 | 61,02 | 61,87 | 60,45 | 61,28 | -0,49% | 264.813,00 |
| 24.12.2024 | 61,52 | 61,61 | 60,45 | 61,58 | -0,24% | 155.933,00 |
| 23.12.2024 | 62,65 | 63,20 | 60,86 | 61,73 | -1,67% | 307.536,00 |
| 20.12.2024 | 61,78 | 63,89 | 61,78 | 62,78 | 1,01% | 632.398,00 |
| 19.12.2024 | 63,91 | 64,58 | 61,91 | 62,15 | -2,31% | 297.751,00 |
| 18.12.2024 | 67,24 | 67,54 | 63,26 | 63,62 | -4,85% | 258.661,00 |
| 17.12.2024 | 67,06 | 67,76 | 66,11 | 66,86 | -0,79% | 313.489,00 |
| 16.12.2024 | 68,03 | 68,47 | 66,06 | 67,39 | -1,51% | 423.832,00 |
| 13.12.2024 | 69,29 | 70,23 | 68,00 | 68,42 | -1,11% | 360.743,00 |
| 12.12.2024 | 70,33 | 71,00 | 69,10 | 69,19 | -1,62% | 418.214,00 |
| 11.12.2024 | 72,52 | 72,70 | 70,08 | 70,33 | -2,41% | 371.225,00 |
| 10.12.2024 | 72,91 | 73,79 | 71,20 | 72,07 | -1,52% | 317.544,00 |
| 09.12.2024 | 73,68 | 75,68 | 72,89 | 73,18 | 0,66% | 324.451,00 |
| 06.12.2024 | 73,47 | 74,78 | 72,52 | 72,70 | 0,62% | 256.011,00 |
| 05.12.2024 | 73,79 | 73,79 | 72,12 | 72,25 | -1,61% | 211.004,00 |
| 04.12.2024 | 73,27 | 74,78 | 73,08 | 73,43 | 0,27% | 476.642,00 |
| 03.12.2024 | 73,77 | 74,49 | 72,86 | 73,23 | -0,76% | 249.148,00 |
| 02.12.2024 | 72,76 | 74,39 | 71,75 | 73,79 | 0,63% | 387.137,00 |
| 29.11.2024 | 72,82 | 73,91 | 72,72 | 73,33 | 1,13% | 226.970,00 |
| 27.11.2024 | 71,07 | 73,26 | 71,07 | 72,51 | 2,53% | 263.237,00 |
| 26.11.2024 | 70,66 | 71,33 | 69,28 | 70,72 | -1,33% | 381.862,00 |
| 25.11.2024 | 70,87 | 75,25 | 70,87 | 71,67 | 2,50% | 748.771,00 |
| 22.11.2024 | 71,03 | 73,98 | 69,84 | 69,92 | 1,16% | 906.133,00 |
| 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 |