85,184$
-0,44%
Echtzeit-Aktienkurs Spectrum Brands Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spectrum Brands Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 84,93 | 86,40 | 84,93 | 85,43 | -0,15% | 520.679,00 |
| 19.12.2024 | 86,92 | 87,31 | 85,16 | 85,56 | -0,82% | 297.992,00 |
| 18.12.2024 | 89,66 | 90,07 | 86,02 | 86,27 | -3,20% | 379.377,00 |
| 17.12.2024 | 89,22 | 89,95 | 88,19 | 89,12 | -0,37% | 683.930,00 |
| 16.12.2024 | 90,17 | 91,51 | 89,39 | 89,45 | -1,14% | 250.694,00 |
| 13.12.2024 | 91,09 | 91,11 | 89,27 | 90,48 | -0,75% | 295.959,00 |
| 12.12.2024 | 91,13 | 92,64 | 90,83 | 91,16 | 0,08% | 414.189,00 |
| 11.12.2024 | 92,08 | 93,33 | 90,85 | 91,09 | -0,97% | 382.678,00 |
| 10.12.2024 | 95,57 | 95,82 | 91,87 | 91,98 | -4,08% | 485.830,00 |
| 09.12.2024 | 95,55 | 96,62 | 94,84 | 95,89 | 1,06% | 344.030,00 |
| 06.12.2024 | 96,02 | 96,24 | 94,80 | 94,88 | -0,41% | 331.618,00 |
| 05.12.2024 | 95,89 | 96,00 | 94,45 | 95,27 | -0,35% | 321.140,00 |
| 04.12.2024 | 94,00 | 95,78 | 93,50 | 95,60 | 1,68% | 445.261,00 |
| 03.12.2024 | 92,99 | 94,25 | 92,76 | 94,02 | 1,06% | 500.207,00 |
| 02.12.2024 | 91,91 | 93,57 | 90,35 | 93,03 | 1,17% | 365.868,00 |
| 29.11.2024 | 91,37 | 92,29 | 91,13 | 91,95 | 0,24% | 155.530,00 |
| 27.11.2024 | 91,76 | 93,29 | 91,35 | 91,73 | 0,36% | 244.733,00 |
| 26.11.2024 | 91,59 | 92,17 | 91,05 | 91,40 | -0,28% | 419.448,00 |
| 25.11.2024 | 90,53 | 92,91 | 90,53 | 91,66 | 1,34% | 429.341,00 |
| 22.11.2024 | 90,42 | 91,91 | 90,25 | 90,45 | 0,21% | 337.573,00 |
| 21.11.2024 | 89,25 | 90,43 | 88,35 | 90,26 | 1,51% | 465.072,00 |
| 20.11.2024 | 89,10 | 90,27 | 88,78 | 88,92 | -1,48% | 345.048,00 |
| 19.11.2024 | 89,61 | 91,45 | 89,51 | 90,26 | 0,03% | 442.546,00 |
| 18.11.2024 | 87,75 | 90,58 | 85,44 | 90,23 | 2,28% | 655.530,00 |
| 15.11.2024 | 90,95 | 91,21 | 87,08 | 88,22 | -6,01% | 932.303,00 |
| 14.11.2024 | 94,59 | 95,35 | 93,24 | 93,86 | 0,17% | 430.182,00 |
| 13.11.2024 | 95,18 | 95,68 | 93,36 | 93,70 | -1,09% | 277.239,00 |
| 12.11.2024 | 95,00 | 95,51 | 93,56 | 94,73 | 0,40% | 273.387,00 |
| 11.11.2024 | 93,49 | 94,92 | 93,17 | 94,35 | 1,87% | 348.733,00 |
| 08.11.2024 | 91,24 | 92,96 | 90,86 | 92,62 | 1,33% | 297.369,00 |
| 07.11.2024 | 89,97 | 91,77 | 89,67 | 91,40 | 1,91% | 357.175,00 |
| 06.11.2024 | 92,00 | 93,67 | 88,25 | 89,69 | -1,84% | 362.791,00 |
| 05.11.2024 | 91,49 | 92,32 | 90,97 | 91,37 | -0,31% | 290.554,00 |
| 04.11.2024 | 90,97 | 92,45 | 90,97 | 91,65 | 0,56% | 211.845,00 |
| 01.11.2024 | 89,68 | 91,15 | 89,68 | 91,14 | 1,70% | 260.355,00 |
| 31.10.2024 | 90,04 | 90,45 | 89,46 | 89,62 | -0,93% | 198.674,00 |
| 30.10.2024 | 89,80 | 91,32 | 89,62 | 90,46 | 0,71% | 174.332,00 |
| 29.10.2024 | 89,40 | 90,09 | 89,10 | 89,82 | -0,33% | 238.181,00 |
| 28.10.2024 | 90,65 | 91,51 | 90,12 | 90,12 | 0,67% | 175.582,00 |
| 25.10.2024 | 89,30 | 90,13 | 88,93 | 89,52 | 0,22% | 276.154,00 |
| 24.10.2024 | 89,72 | 89,72 | 88,78 | 89,32 | 0,20% | 226.448,00 |
| 23.10.2024 | 89,29 | 89,60 | 88,60 | 89,14 | -0,39% | 190.717,00 |
| 22.10.2024 | 90,23 | 90,43 | 89,33 | 89,49 | -1,12% | 208.222,00 |
| 21.10.2024 | 91,27 | 91,42 | 90,20 | 90,50 | -1,07% | 229.189,00 |
| 18.10.2024 | 91,26 | 91,64 | 90,46 | 91,48 | -0,21% | 148.098,00 |
| 17.10.2024 | 92,28 | 92,28 | 91,35 | 91,67 | -0,63% | 156.091,00 |
| 16.10.2024 | 91,92 | 92,53 | 91,50 | 92,25 | 0,75% | 144.678,00 |
| 15.10.2024 | 91,50 | 92,54 | 91,06 | 91,56 | -0,13% | 193.842,00 |
| 14.10.2024 | 90,71 | 92,18 | 90,01 | 91,68 | 1,19% | 221.362,00 |
| 11.10.2024 | 89,23 | 90,61 | 89,23 | 90,60 | 1,36% | 226.994,00 |
| 10.10.2024 | 89,66 | 90,01 | 88,97 | 89,38 | -0,51% | 216.090,00 |
| 09.10.2024 | 90,48 | 91,66 | 89,81 | 89,84 | -0,71% | 175.979,00 |
| 08.10.2024 | 90,76 | 91,16 | 89,47 | 90,48 | 0,02% | 239.348,00 |
| 07.10.2024 | 92,73 | 92,73 | 90,02 | 90,46 | -2,28% | 368.032,00 |
| 04.10.2024 | 92,09 | 92,94 | 91,99 | 92,57 | 1,38% | 197.848,00 |
| 03.10.2024 | 92,14 | 92,71 | 91,26 | 91,31 | -1,55% | 418.301,00 |
| 02.10.2024 | 93,66 | 94,05 | 92,60 | 92,75 | -0,76% | 246.162,00 |
| 01.10.2024 | 95,05 | 95,76 | 93,44 | 93,46 | -1,77% | 313.847,00 |
| 30.09.2024 | 93,40 | 95,48 | 93,40 | 95,14 | 1,44% | 443.815,00 |
| 27.09.2024 | 93,82 | 94,54 | 93,22 | 93,79 | 0,87% | 311.154,00 |
| 26.09.2024 | 91,53 | 93,58 | 91,53 | 92,98 | 1,85% | 287.795,00 |
| 25.09.2024 | 93,25 | 93,25 | 91,25 | 91,29 | -1,73% | 433.201,00 |
| 24.09.2024 | 93,63 | 93,94 | 92,77 | 92,90 | -0,35% | 212.338,00 |
| 23.09.2024 | 93,50 | 93,83 | 92,48 | 93,23 | -0,32% | 226.130,00 |
| 20.09.2024 | 92,89 | 94,01 | 91,66 | 93,53 | 0,63% | 461.119,00 |
| 19.09.2024 | 93,41 | 93,41 | 92,03 | 92,94 | 1,18% | 460.645,00 |
| 18.09.2024 | 91,65 | 93,24 | 91,37 | 91,86 | 0,03% | 244.405,00 |
| 17.09.2024 | 93,13 | 93,54 | 91,67 | 91,83 | -1,11% | 288.109,00 |
| 16.09.2024 | 92,89 | 93,34 | 92,34 | 92,86 | -0,02% | 260.118,00 |
| 13.09.2024 | 90,31 | 92,91 | 90,31 | 92,88 | 2,88% | 196.872,00 |
| 12.09.2024 | 89,17 | 90,50 | 88,60 | 90,28 | 1,23% | 169.740,00 |
| 11.09.2024 | 89,29 | 90,03 | 87,82 | 89,18 | -0,69% | 170.593,00 |
| 10.09.2024 | 90,03 | 90,64 | 88,96 | 89,80 | -0,26% | 251.234,00 |
| 09.09.2024 | 91,93 | 92,16 | 89,58 | 90,03 | -2,23% | 362.026,00 |
| 06.09.2024 | 94,00 | 94,50 | 91,82 | 92,08 | -2,24% | 261.627,00 |
| 05.09.2024 | 92,99 | 94,23 | 91,59 | 94,19 | 1,71% | 302.698,00 |
| 04.09.2024 | 93,24 | 94,33 | 92,51 | 92,61 | -1,21% | 250.941,00 |
| 03.09.2024 | 93,48 | 94,79 | 93,18 | 93,74 | -0,61% | 275.494,00 |
| 30.08.2024 | 93,78 | 94,45 | 93,02 | 94,32 | 1,18% | 266.317,00 |
| 29.08.2024 | 92,74 | 93,53 | 92,19 | 93,22 | 0,60% | 184.505,00 |
| 28.08.2024 | 92,56 | 93,25 | 91,83 | 92,66 | -0,18% | 288.408,00 |
| 27.08.2024 | 91,96 | 93,50 | 91,73 | 92,83 | 0,51% | 293.326,00 |
| 26.08.2024 | 92,27 | 92,73 | 91,96 | 92,36 | 0,64% | 343.896,00 |
| 23.08.2024 | 90,74 | 91,93 | 90,52 | 91,77 | 1,43% | 301.875,00 |
| 22.08.2024 | 90,92 | 91,28 | 90,16 | 90,48 | 0,06% | 236.304,00 |
| 21.08.2024 | 90,26 | 90,62 | 88,22 | 90,43 | 0,46% | 512.102,00 |
| 20.08.2024 | 90,70 | 90,70 | 89,53 | 90,02 | -1,19% | 346.227,00 |
| 19.08.2024 | 91,15 | 91,17 | 90,36 | 91,10 | 0,02% | 280.940,00 |
| 16.08.2024 | 90,88 | 92,24 | 90,85 | 91,08 | 0,09% | 247.956,00 |
| 15.08.2024 | 90,40 | 91,15 | 89,82 | 91,00 | 1,52% | 303.465,00 |
| 14.08.2024 | 88,93 | 90,89 | 88,64 | 89,64 | 0,46% | 394.910,00 |
| 13.08.2024 | 89,14 | 90,24 | 87,81 | 89,23 | 0,56% | 354.582,00 |
| 12.08.2024 | 88,42 | 89,11 | 87,26 | 88,73 | 1,04% | 516.728,00 |
| 09.08.2024 | 89,76 | 89,76 | 86,40 | 87,82 | -2,92% | 672.934,00 |
| 08.08.2024 | 82,83 | 90,51 | 81,41 | 90,46 | 10,61% | 1.080.915,00 |
| 07.08.2024 | 82,71 | 84,05 | 81,65 | 81,78 | -1,16% | 650.724,00 |
| 06.08.2024 | 81,32 | 83,19 | 81,32 | 82,74 | 2,06% | 501.325,00 |
| 05.08.2024 | 81,05 | 81,66 | 79,56 | 81,07 | -2,09% | 747.700,00 |
| 02.08.2024 | 82,61 | 83,20 | 82,06 | 82,80 | -0,80% | 333.716,00 |
| 01.08.2024 | 84,68 | 84,86 | 83,17 | 83,47 | -1,35% | 370.556,00 |