74,477$
-3,13%
Echtzeit-Aktienkurs Spectrum Brands Holdings
Bid:
Ask:
Aktienkurse zur Spectrum Brands Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 75,99 | 76,42 | 74,21 | 74,34 | -3,30% | 459.842,00 |
| 11.03.2026 | 75,32 | 77,25 | 73,87 | 76,88 | 1,79% | 306.200,00 |
| 10.03.2026 | 75,57 | 76,65 | 74,56 | 75,53 | -0,92% | 7,00 |
| 09.03.2026 | 75,33 | 76,65 | 73,12 | 76,23 | -0,39% | 371.829,00 |
| 06.03.2026 | 75,90 | 76,70 | 73,71 | 76,53 | 0,46% | 350.582,00 |
| 05.03.2026 | 76,29 | 76,70 | 75,57 | 76,18 | -1,14% | 251.245,00 |
| 04.03.2026 | 78,32 | 78,32 | 76,60 | 77,06 | -0,95% | 324.628,00 |
| 03.03.2026 | 77,07 | 78,17 | 75,02 | 77,80 | -1,14% | 346.342,00 |
| 02.03.2026 | 77,15 | 78,85 | 76,06 | 78,70 | 0,41% | 369.559,00 |
| 27.02.2026 | 77,99 | 79,23 | 77,34 | 78,38 | 0,20% | 337.570,00 |
| 26.02.2026 | 77,98 | 78,40 | 76,68 | 78,22 | 0,89% | 451.540,00 |
| 25.02.2026 | 78,13 | 78,29 | 74,72 | 77,53 | -0,86% | 277.537,00 |
| 24.02.2026 | 79,24 | 80,27 | 77,93 | 78,20 | -0,90% | 284.389,00 |
| 23.02.2026 | 78,66 | 79,94 | 77,35 | 78,91 | -1,51% | 328.261,00 |
| 20.02.2026 | 78,26 | 80,42 | 77,41 | 80,12 | 2,44% | 438.933,00 |
| 19.02.2026 | 77,95 | 78,67 | 77,56 | 78,21 | -0,14% | 410.161,00 |
| 18.02.2026 | 77,36 | 79,28 | 76,73 | 78,32 | 1,24% | 468.440,00 |
| 17.02.2026 | 76,02 | 77,90 | 75,34 | 77,36 | 1,60% | 518.470,00 |
| 13.02.2026 | 75,00 | 76,24 | 74,15 | 76,14 | 0,41% | 407.496,00 |
| 12.02.2026 | 75,50 | 77,23 | 74,93 | 75,83 | 0,36% | 301.606,00 |
| 11.02.2026 | 74,47 | 75,92 | 74,29 | 75,56 | 1,42% | 369.329,00 |
| 10.02.2026 | 74,72 | 75,84 | 73,98 | 74,50 | 0,43% | 361.232,00 |
| 09.02.2026 | 75,20 | 75,54 | 73,29 | 74,18 | -2,03% | 467.052,00 |
| 06.02.2026 | 75,27 | 76,86 | 74,22 | 75,72 | 0,38% | 471.166,00 |
| 05.02.2026 | 73,01 | 77,21 | 71,41 | 75,43 | 10,21% | 992.202,00 |
| 04.02.2026 | 68,00 | 69,44 | 67,63 | 68,44 | 2,18% | 641.838,00 |
| 03.02.2026 | 65,28 | 67,27 | 65,28 | 66,98 | 2,06% | 410.496,00 |
| 02.02.2026 | 64,28 | 65,85 | 63,85 | 65,63 | 3,01% | 415.407,00 |
| 30.01.2026 | 63,52 | 64,17 | 63,05 | 63,71 | -0,16% | 404.909,00 |
| 29.01.2026 | 62,90 | 63,82 | 62,44 | 63,81 | 1,75% | 335.076,00 |
| 28.01.2026 | 65,06 | 65,50 | 62,45 | 62,71 | -3,91% | 339.192,00 |
| 27.01.2026 | 64,21 | 65,52 | 64,21 | 65,26 | 1,13% | 342.703,00 |
| 26.01.2026 | 64,41 | 64,84 | 62,87 | 64,53 | -0,23% | 368.158,00 |
| 23.01.2026 | 64,81 | 65,33 | 64,38 | 64,68 | -0,86% | 263.960,00 |
| 22.01.2026 | 64,00 | 66,06 | 64,00 | 65,24 | 2,11% | 442.669,00 |
| 21.01.2026 | 62,36 | 63,91 | 61,87 | 63,89 | 2,31% | 360.232,00 |
| 20.01.2026 | 61,04 | 63,69 | 61,04 | 62,45 | 1,20% | 403.724,00 |
| 19.01.2026 | 61,65 | 61,71 | 61,24 | 61,71 | -0,35% | - |
| 16.01.2026 | 63,13 | 64,00 | 61,49 | 61,93 | -2,43% | 449.623,00 |
| 15.01.2026 | 64,01 | 64,41 | 63,22 | 63,47 | -0,81% | 343.835,00 |
| 14.01.2026 | 64,54 | 65,46 | 63,87 | 63,99 | 0,06% | 264.643,00 |
| 13.01.2026 | 63,29 | 64,13 | 63,21 | 63,95 | 1,19% | 271.972,00 |
| 12.01.2026 | 64,36 | 64,80 | 62,87 | 63,20 | -2,39% | 264.703,00 |
| 09.01.2026 | 63,94 | 65,00 | 63,38 | 64,75 | 1,27% | 253.342,00 |
| 08.01.2026 | 62,16 | 64,52 | 61,72 | 63,94 | 2,48% | 305.107,00 |
| 07.01.2026 | 62,53 | 62,99 | 61,40 | 62,39 | -0,16% | 315.769,00 |
| 06.01.2026 | 61,14 | 62,55 | 59,72 | 62,49 | 3,51% | 310.188,00 |
| 05.01.2026 | 60,46 | 61,03 | 59,91 | 60,37 | 0,55% | 247.609,00 |
| 02.01.2026 | 59,95 | 60,39 | 58,82 | 60,04 | 1,62% | 278.244,00 |
| 31.12.2025 | 59,52 | 59,96 | 58,79 | 59,08 | -0,62% | 331.889,00 |
| 30.12.2025 | 60,26 | 60,26 | 59,27 | 59,45 | -1,43% | 232.679,00 |
| 29.12.2025 | 60,06 | 60,91 | 59,75 | 60,31 | 0,42% | 227.043,00 |
| 26.12.2025 | 59,86 | 60,24 | 59,57 | 60,06 | 0,37% | 198.283,00 |
| 24.12.2025 | 59,59 | 60,42 | 59,15 | 59,84 | 0,27% | 129.395,00 |
| 23.12.2025 | 60,47 | 60,81 | 59,43 | 59,68 | -1,27% | 303.002,00 |
| 22.12.2025 | 59,24 | 60,77 | 59,01 | 60,45 | 1,19% | 284.792,00 |
| 19.12.2025 | 60,14 | 60,69 | 59,28 | 59,74 | -1,22% | 530.727,00 |
| 18.12.2025 | 62,04 | 62,46 | 59,84 | 60,48 | -1,29% | 272.024,00 |
| 17.12.2025 | 60,13 | 61,89 | 60,13 | 61,27 | 1,78% | 326.050,00 |
| 16.12.2025 | 61,83 | 62,49 | 60,07 | 60,20 | -2,24% | 315.133,00 |
| 15.12.2025 | 61,67 | 62,29 | 60,64 | 61,58 | 0,41% | 330.080,00 |
| 12.12.2025 | 62,01 | 62,74 | 60,99 | 61,33 | -1,48% | 308.678,00 |
| 11.12.2025 | 61,85 | 63,12 | 61,60 | 62,25 | 1,75% | 305.583,00 |
| 10.12.2025 | 58,92 | 61,73 | 58,22 | 61,18 | 5,01% | 372.903,00 |
| 09.12.2025 | 56,93 | 58,63 | 56,71 | 58,26 | 2,34% | 252.020,00 |
| 08.12.2025 | 56,56 | 57,01 | 55,93 | 56,93 | -0,45% | 217.244,00 |
| 05.12.2025 | 57,05 | 57,77 | 56,49 | 57,19 | 0,44% | 211.944,00 |
| 04.12.2025 | 58,73 | 58,73 | 56,53 | 56,94 | -2,75% | 220.569,00 |
| 03.12.2025 | 57,60 | 58,86 | 57,46 | 58,55 | 1,95% | 227.734,00 |
| 02.12.2025 | 57,82 | 58,03 | 57,21 | 57,43 | -0,90% | 290.344,00 |
| 01.12.2025 | 59,13 | 59,55 | 57,78 | 57,95 | -2,36% | 287.012,00 |
| 28.11.2025 | 59,55 | 59,80 | 59,13 | 59,35 | -0,47% | 175.657,00 |
| 26.11.2025 | 58,41 | 59,88 | 58,41 | 59,63 | 1,31% | 300.169,00 |
| 25.11.2025 | 57,83 | 59,07 | 57,71 | 58,86 | 2,78% | 276.235,00 |
| 24.11.2025 | 56,51 | 57,96 | 56,31 | 57,27 | -0,19% | 392.656,00 |
| 21.11.2025 | 54,76 | 58,47 | 54,73 | 57,38 | 5,63% | 444.413,00 |
| 20.11.2025 | 55,23 | 55,74 | 54,03 | 54,32 | -0,62% | 224.274,00 |
| 19.11.2025 | 54,65 | 55,15 | 53,21 | 54,66 | 0,64% | 354.363,00 |
| 18.11.2025 | 55,11 | 55,25 | 53,58 | 54,31 | -2,90% | 544.231,00 |
| 17.11.2025 | 57,58 | 58,63 | 55,90 | 55,93 | -2,08% | 413.363,00 |
| 14.11.2025 | 59,13 | 59,40 | 56,00 | 57,12 | -2,21% | 585.142,00 |
| 13.11.2025 | 59,03 | 63,67 | 58,03 | 58,41 | 9,71% | 946.215,00 |
| 12.11.2025 | 51,67 | 53,60 | 51,54 | 53,24 | 3,22% | 480.870,00 |
| 11.11.2025 | 53,60 | 54,11 | 51,41 | 51,58 | -3,59% | 391.633,00 |
| 10.11.2025 | 54,09 | 54,40 | 53,33 | 53,50 | -1,26% | 250.825,00 |
| 07.11.2025 | 54,85 | 55,63 | 53,96 | 54,18 | -1,08% | 284.250,00 |
| 06.11.2025 | 54,75 | 56,35 | 54,62 | 54,77 | -0,94% | 216.143,00 |
| 05.11.2025 | 54,97 | 55,52 | 54,29 | 55,29 | 1,67% | 184.555,00 |
| 04.11.2025 | 53,45 | 54,49 | 53,32 | 54,38 | 0,93% | 399.440,00 |
| 03.11.2025 | 53,71 | 54,51 | 52,94 | 53,88 | 0,00% | 325.836,00 |
| 31.10.2025 | 54,07 | 54,65 | 53,19 | 53,88 | -1,70% | 242.950,00 |
| 30.10.2025 | 54,10 | 55,25 | 54,10 | 54,81 | 0,66% | 197.927,00 |
| 29.10.2025 | 56,02 | 56,41 | 54,05 | 54,45 | -3,37% | 262.513,00 |
| 28.10.2025 | 55,20 | 56,47 | 54,72 | 56,35 | 1,31% | 249.601,00 |
| 27.10.2025 | 55,69 | 56,26 | 55,44 | 55,62 | -0,14% | 173.001,00 |
| 24.10.2025 | 55,82 | 55,98 | 55,19 | 55,70 | 1,05% | 186.982,00 |
| 23.10.2025 | 55,21 | 55,40 | 54,60 | 55,12 | -0,12% | - |
| 22.10.2025 | 55,60 | 55,97 | 54,90 | 55,19 | -0,29% | 292.508,00 |
| 21.10.2025 | 54,72 | 55,72 | 54,29 | 55,35 | 0,99% | 268.599,00 |
| 20.10.2025 | 53,99 | 54,95 | 53,83 | 54,81 | 2,37% | 246.484,00 |