25,660$
3,51%
Echtzeit-Aktienkurs Helen of Troy Ltd.
Bid:
Ask:
Aktienkurse zur Helen of Troy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 24,83 | 25,80 | 24,64 | 25,65 | 3,47% | 389.791,00 |
| 21.05.2026 | 23,72 | 24,99 | 23,12 | 24,79 | 3,51% | 799.370,00 |
| 20.05.2026 | 24,08 | 24,20 | 23,03 | 23,95 | -1,64% | 620.988,00 |
| 19.05.2026 | 23,75 | 25,05 | 23,19 | 24,35 | 1,67% | 776.361,00 |
| 18.05.2026 | 22,65 | 24,24 | 22,31 | 23,95 | 5,93% | 668.452,00 |
| 15.05.2026 | 23,36 | 23,70 | 22,55 | 22,61 | -3,50% | 551.886,00 |
| 14.05.2026 | 22,44 | 24,67 | 22,44 | 23,43 | 4,60% | 587.697,00 |
| 13.05.2026 | 24,06 | 24,06 | 22,20 | 22,40 | -6,65% | 723.642,00 |
| 12.05.2026 | 24,36 | 24,44 | 23,42 | 24,00 | -1,34% | 545.682,00 |
| 11.05.2026 | 24,92 | 25,00 | 23,62 | 24,32 | -1,58% | 556.579,00 |
| 08.05.2026 | 25,81 | 25,83 | 24,20 | 24,71 | -4,26% | 638.048,00 |
| 07.05.2026 | 25,41 | 27,03 | 25,41 | 25,81 | 0,86% | 1.138.838,00 |
| 06.05.2026 | 24,19 | 25,80 | 24,02 | 25,59 | 7,05% | 993.841,00 |
| 05.05.2026 | 23,63 | 24,17 | 23,11 | 23,91 | 2,03% | 509.479,00 |
| 04.05.2026 | 23,76 | 23,88 | 23,26 | 23,43 | -2,09% | 573.164,00 |
| 01.05.2026 | 23,15 | 24,36 | 22,91 | 23,93 | 3,37% | 603.371,00 |
| 30.04.2026 | 23,60 | 23,66 | 22,90 | 23,15 | -2,77% | 581.028,00 |
| 29.04.2026 | 23,42 | 24,25 | 23,40 | 23,81 | 1,54% | 725.077,00 |
| 28.04.2026 | 23,43 | 23,85 | 22,57 | 23,45 | 0,26% | 846.927,00 |
| 27.04.2026 | 24,00 | 24,42 | 23,25 | 23,39 | -0,97% | 844.843,00 |
| 24.04.2026 | 23,81 | 23,87 | 20,29 | 23,62 | -0,84% | 1.896.853,00 |
| 23.04.2026 | 24,81 | 25,00 | 22,35 | 23,82 | 20,42% | 2.223.537,00 |
| 22.04.2026 | 20,41 | 20,51 | 19,53 | 19,78 | -2,42% | 607.764,00 |
| 21.04.2026 | 19,88 | 20,72 | 19,86 | 20,27 | 2,48% | 650.535,00 |
| 20.04.2026 | 18,74 | 19,85 | 18,49 | 19,78 | 4,88% | 892.952,00 |
| 17.04.2026 | 17,95 | 19,31 | 17,95 | 18,86 | 6,01% | 1.296.455,00 |
| 16.04.2026 | 17,38 | 17,80 | 17,17 | 17,79 | 1,95% | 476.294,00 |
| 15.04.2026 | 17,39 | 17,65 | 17,30 | 17,45 | 0,63% | 339.178,00 |
| 14.04.2026 | 16,76 | 17,45 | 16,76 | 17,34 | 2,79% | 405.177,00 |
| 13.04.2026 | 16,58 | 16,94 | 16,32 | 16,87 | 0,84% | 400.889,00 |
| 10.04.2026 | 17,06 | 17,23 | 16,59 | 16,73 | -1,47% | 283.110,00 |
| 09.04.2026 | 16,30 | 17,07 | 16,16 | 16,98 | 3,35% | 437.438,00 |
| 08.04.2026 | 16,50 | 17,17 | 16,14 | 16,43 | 1,92% | 645.205,00 |
| 07.04.2026 | 15,42 | 16,28 | 15,41 | 16,12 | 3,33% | 523.675,00 |
| 06.04.2026 | 14,57 | 15,65 | 14,38 | 15,60 | 6,85% | 644.356,00 |
| 02.04.2026 | 14,14 | 15,02 | 14,05 | 14,60 | 0,83% | 661.550,00 |
| 01.04.2026 | 14,46 | 15,57 | 14,36 | 14,48 | 0,35% | 767.676,00 |
| 31.03.2026 | 14,32 | 14,47 | 13,89 | 14,43 | 3,00% | 552.500,00 |
| 30.03.2026 | 13,89 | 14,40 | 13,87 | 14,01 | 0,94% | 527.460,00 |
| 27.03.2026 | 14,76 | 14,76 | 13,85 | 13,88 | -6,53% | 556.262,00 |
| 26.03.2026 | 14,92 | 15,45 | 14,67 | 14,85 | -0,93% | 468.900,00 |
| 25.03.2026 | 15,05 | 15,28 | 14,52 | 14,99 | 0,87% | 392.520,00 |
| 24.03.2026 | 14,92 | 15,19 | 14,74 | 14,86 | -1,59% | 448.002,00 |
| 23.03.2026 | 15,30 | 15,67 | 15,03 | 15,10 | 1,68% | 553.558,00 |
| 20.03.2026 | 14,88 | 15,04 | 14,67 | 14,85 | -0,87% | 684.794,00 |
| 19.03.2026 | 14,92 | 15,09 | 14,61 | 14,98 | -0,79% | 559.351,00 |
| 18.03.2026 | 15,80 | 15,84 | 15,03 | 15,10 | -6,04% | 547.818,00 |
| 17.03.2026 | 15,98 | 16,61 | 15,80 | 16,07 | 1,84% | 448.322,00 |
| 16.03.2026 | 16,53 | 16,83 | 15,77 | 15,78 | -4,19% | 526.331,00 |
| 13.03.2026 | 16,91 | 17,05 | 16,43 | 16,47 | -1,73% | 471.557,00 |
| 12.03.2026 | 16,22 | 16,86 | 16,03 | 16,76 | 2,32% | 636.513,00 |
| 11.03.2026 | 16,11 | 16,38 | 15,75 | 16,38 | 1,42% | 567.710,00 |
| 10.03.2026 | 15,96 | 16,61 | 15,75 | 16,15 | -0,68% | 552.949,00 |
| 09.03.2026 | 16,20 | 16,42 | 15,21 | 16,26 | -1,28% | 641.370,00 |
| 06.03.2026 | 16,77 | 16,77 | 16,30 | 16,47 | -2,89% | 522.146,00 |
| 05.03.2026 | 16,68 | 17,05 | 16,50 | 16,96 | 0,71% | 497.406,00 |
| 04.03.2026 | 16,80 | 17,18 | 16,55 | 16,84 | -0,53% | 358.524,00 |
| 03.03.2026 | 16,67 | 17,12 | 16,25 | 16,93 | -1,28% | 502.488,00 |
| 02.03.2026 | 17,21 | 17,33 | 16,51 | 17,15 | -2,78% | 474.197,00 |
| 27.02.2026 | 17,63 | 17,72 | 16,84 | 17,64 | -0,56% | 720.351,00 |
| 26.02.2026 | 17,00 | 17,87 | 16,92 | 17,74 | 4,85% | 556.601,00 |
| 25.02.2026 | 16,74 | 17,16 | 16,22 | 16,92 | -0,41% | 742.860,00 |
| 24.02.2026 | 17,32 | 17,73 | 16,96 | 16,99 | -2,30% | 374.853,00 |
| 23.02.2026 | 18,41 | 18,55 | 17,31 | 17,39 | -6,10% | 487.576,00 |
| 20.02.2026 | 18,63 | 19,44 | 18,32 | 18,52 | -0,70% | 606.696,00 |
| 19.02.2026 | 18,50 | 18,72 | 18,08 | 18,65 | 0,00% | 429.023,00 |
| 18.02.2026 | 17,75 | 18,95 | 17,54 | 18,65 | 5,85% | 537.112,00 |
| 17.02.2026 | 17,63 | 17,72 | 17,15 | 17,62 | -0,11% | 784.946,00 |
| 13.02.2026 | 17,13 | 17,84 | 16,69 | 17,64 | 4,38% | 576.334,00 |
| 12.02.2026 | 17,60 | 17,94 | 16,85 | 16,90 | -4,63% | 857.142,00 |
| 11.02.2026 | 18,25 | 18,27 | 17,31 | 17,72 | -3,75% | 510.173,00 |
| 10.02.2026 | 18,87 | 19,44 | 18,35 | 18,41 | -2,59% | 589.705,00 |
| 09.02.2026 | 18,71 | 18,98 | 18,32 | 18,90 | 0,75% | 434.563,00 |
| 06.02.2026 | 17,98 | 19,05 | 17,95 | 18,76 | 3,30% | 756.812,00 |
| 05.02.2026 | 18,52 | 18,90 | 18,03 | 18,16 | -1,84% | 833.498,00 |
| 04.02.2026 | 17,58 | 18,64 | 17,56 | 18,50 | 6,69% | 981.183,00 |
| 03.02.2026 | 17,81 | 18,89 | 17,22 | 17,34 | -2,80% | 729.946,00 |
| 02.02.2026 | 16,56 | 17,96 | 16,36 | 17,84 | 7,73% | 815.782,00 |
| 30.01.2026 | 16,63 | 16,83 | 16,29 | 16,56 | -0,84% | 792.475,00 |
| 29.01.2026 | 17,21 | 17,45 | 16,61 | 16,70 | -3,52% | 763.699,00 |
| 28.01.2026 | 17,67 | 17,85 | 17,01 | 17,31 | -1,87% | 1.134.343,00 |
| 27.01.2026 | 17,62 | 17,71 | 16,86 | 17,64 | -0,79% | 1.277.837,00 |
| 26.01.2026 | 18,38 | 18,42 | 17,77 | 17,78 | -2,84% | 788.303,00 |
| 23.01.2026 | 18,91 | 19,50 | 18,19 | 18,30 | -3,79% | 796.165,00 |
| 22.01.2026 | 19,13 | 19,80 | 18,95 | 19,02 | -0,63% | 589.363,00 |
| 21.01.2026 | 19,20 | 19,79 | 18,97 | 19,14 | 0,16% | 615.238,00 |
| 20.01.2026 | 18,56 | 19,22 | 18,40 | 19,11 | 0,37% | 855.957,00 |
| 16.01.2026 | 19,45 | 19,64 | 18,48 | 19,04 | -2,51% | 942.305,00 |
| 15.01.2026 | 18,98 | 20,00 | 18,68 | 19,53 | 2,52% | 910.000,00 |
| 14.01.2026 | 18,65 | 19,36 | 18,43 | 19,05 | 2,04% | 848.029,00 |
| 13.01.2026 | 18,73 | 18,95 | 18,26 | 18,67 | -0,59% | 886.304,00 |
| 12.01.2026 | 19,28 | 20,00 | 18,62 | 18,78 | -3,17% | 1.013.470,00 |
| 09.01.2026 | 20,39 | 20,80 | 18,50 | 19,40 | -5,74% | 1.399.890,00 |
| 08.01.2026 | 19,30 | 21,80 | 18,08 | 20,58 | -2,40% | 2.524.536,00 |
| 07.01.2026 | 22,00 | 22,35 | 20,31 | 21,08 | -3,13% | 1.046.590,00 |
| 06.01.2026 | 20,77 | 21,78 | 20,65 | 21,76 | 4,77% | 646.379,00 |
| 05.01.2026 | 20,48 | 21,64 | 20,26 | 20,77 | 0,78% | 638.119,00 |
| 02.01.2026 | 21,60 | 21,67 | 19,81 | 20,61 | -3,01% | 886.104,00 |
| 31.12.2025 | 21,20 | 21,50 | 21,11 | 21,25 | -0,09% | 872.914,00 |
| 30.12.2025 | 21,09 | 21,45 | 20,95 | 21,27 | 0,81% | 440.302,00 |