53,039$
0,97%
Echtzeit-Aktienkurs Spectrum Brands Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spectrum Brands Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 52,44 | 53,07 | 52,44 | 52,86 | 0,62% | - |
| 30.09.2025 | 52,06 | 52,83 | 51,98 | 52,53 | -0,11% | 248.829,00 |
| 29.09.2025 | 53,26 | 53,85 | 52,46 | 52,59 | -1,88% | 318.696,00 |
| 26.09.2025 | 52,29 | 53,73 | 52,08 | 53,60 | 2,74% | 370.336,00 |
| 25.09.2025 | 52,56 | 52,59 | 51,66 | 52,17 | -1,21% | 365.625,00 |
| 24.09.2025 | 51,77 | 52,90 | 51,73 | 52,81 | 1,91% | 292.919,00 |
| 23.09.2025 | 52,78 | 53,05 | 51,70 | 51,82 | -0,65% | 474.539,00 |
| 22.09.2025 | 53,07 | 53,07 | 51,57 | 52,16 | -0,91% | 401.343,00 |
| 19.09.2025 | 54,57 | 54,76 | 52,44 | 52,64 | -3,34% | 968.429,00 |
| 18.09.2025 | 53,27 | 54,67 | 53,20 | 54,46 | 3,22% | 520.002,00 |
| 17.09.2025 | 53,21 | 55,14 | 52,73 | 52,76 | -0,43% | 350.339,00 |
| 16.09.2025 | 52,23 | 53,19 | 51,56 | 52,99 | 1,73% | 413.862,00 |
| 15.09.2025 | 53,53 | 53,53 | 51,96 | 52,09 | -2,38% | 360.719,00 |
| 12.09.2025 | 54,49 | 54,49 | 53,35 | 53,36 | -2,81% | 267.940,00 |
| 11.09.2025 | 53,74 | 55,06 | 53,74 | 54,90 | 2,03% | 346.807,00 |
| 10.09.2025 | 55,15 | 55,65 | 53,69 | 53,81 | -3,86% | 317.021,00 |
| 09.09.2025 | 55,44 | 56,00 | 54,87 | 55,97 | 0,85% | 284.767,00 |
| 08.09.2025 | 57,14 | 57,14 | 55,31 | 55,50 | -2,43% | 315.227,00 |
| 05.09.2025 | 56,50 | 58,36 | 56,35 | 56,88 | 1,94% | 292.558,00 |
| 04.09.2025 | 54,84 | 55,83 | 54,51 | 55,80 | 1,96% | 271.379,00 |
| 03.09.2025 | 54,47 | 55,19 | 54,35 | 54,73 | -0,26% | 392.797,00 |
| 02.09.2025 | 56,14 | 56,49 | 54,44 | 54,87 | -3,72% | 614.090,00 |
| 29.08.2025 | 56,00 | 57,17 | 56,00 | 56,99 | 1,86% | 537.290,00 |
| 28.08.2025 | 56,55 | 56,72 | 55,46 | 55,95 | -1,01% | 488.601,00 |
| 27.08.2025 | 55,39 | 56,64 | 55,22 | 56,52 | 1,87% | 391.497,00 |
| 26.08.2025 | 56,41 | 56,98 | 55,14 | 55,48 | -2,65% | 457.749,00 |
| 25.08.2025 | 57,18 | 57,31 | 56,11 | 56,99 | -0,58% | 463.570,00 |
| 22.08.2025 | 55,01 | 57,62 | 54,94 | 57,32 | 5,23% | 460.126,00 |
| 21.08.2025 | 54,20 | 54,84 | 54,10 | 54,47 | -1,30% | 271.216,00 |
| 20.08.2025 | 56,38 | 56,44 | 54,77 | 55,19 | -1,80% | 459.095,00 |
| 19.08.2025 | 55,96 | 57,18 | 55,88 | 56,20 | 0,75% | 344.091,00 |
| 18.08.2025 | 56,55 | 57,37 | 55,51 | 55,78 | -1,45% | 433.617,00 |
| 15.08.2025 | 58,41 | 58,67 | 56,58 | 56,60 | -2,78% | 389.810,00 |
| 14.08.2025 | 58,53 | 58,81 | 57,54 | 58,22 | -2,00% | 423.931,00 |
| 13.08.2025 | 57,15 | 59,45 | 57,11 | 59,41 | 4,17% | 479.078,00 |
| 12.08.2025 | 56,20 | 57,54 | 55,85 | 57,03 | 1,93% | 544.445,00 |
| 11.08.2025 | 57,02 | 57,25 | 55,77 | 55,95 | -0,67% | 775.658,00 |
| 08.08.2025 | 56,95 | 58,03 | 56,29 | 56,33 | -0,93% | 566.093,00 |
| 07.08.2025 | 55,20 | 59,01 | 53,83 | 56,86 | 7,45% | 1.400.263,00 |
| 06.08.2025 | 54,12 | 54,69 | 52,54 | 52,92 | -2,38% | 1.316.878,00 |
| 05.08.2025 | 53,08 | 54,38 | 52,50 | 54,21 | 2,40% | 598.503,00 |
| 04.08.2025 | 52,78 | 53,64 | 52,44 | 52,94 | 0,78% | 592.161,00 |
| 01.08.2025 | 52,99 | 53,18 | 51,54 | 52,53 | -1,83% | 591.781,00 |
| 31.07.2025 | 55,30 | 55,30 | 53,07 | 53,51 | -2,12% | 464.523,00 |
| 30.07.2025 | 56,12 | 56,49 | 54,27 | 54,67 | -2,62% | 580.062,00 |
| 29.07.2025 | 58,17 | 58,17 | 55,95 | 56,14 | -3,24% | 584.990,00 |
| 28.07.2025 | 60,04 | 60,25 | 58,02 | 58,02 | -3,73% | 654.136,00 |
| 25.07.2025 | 59,76 | 60,46 | 58,66 | 60,27 | 1,26% | 446.365,00 |
| 24.07.2025 | 59,14 | 59,88 | 58,73 | 59,52 | -0,22% | 652.758,00 |
| 23.07.2025 | 58,98 | 59,83 | 58,73 | 59,65 | 2,42% | 728.445,00 |
| 22.07.2025 | 55,58 | 58,46 | 55,58 | 58,24 | 4,45% | 669.462,00 |
| 21.07.2025 | 56,30 | 56,79 | 55,44 | 55,76 | -0,55% | 378.328,00 |
| 18.07.2025 | 56,29 | 56,55 | 55,57 | 56,07 | -0,05% | 431.707,00 |
| 17.07.2025 | 55,26 | 56,17 | 55,16 | 56,10 | 1,94% | 314.713,00 |
| 16.07.2025 | 54,91 | 55,23 | 54,11 | 55,03 | 1,33% | 409.670,00 |
| 15.07.2025 | 56,69 | 56,88 | 54,25 | 54,31 | -3,71% | 429.344,00 |
| 14.07.2025 | 57,03 | 57,03 | 55,62 | 56,40 | -2,03% | 373.870,00 |
| 11.07.2025 | 56,81 | 57,82 | 56,61 | 57,57 | -0,12% | 439.836,00 |
| 10.07.2025 | 56,54 | 58,64 | 56,54 | 57,64 | 1,55% | 493.455,00 |
| 09.07.2025 | 56,58 | 56,90 | 55,55 | 56,76 | 0,57% | 462.537,00 |
| 08.07.2025 | 54,97 | 57,06 | 54,91 | 56,44 | 2,73% | 590.330,00 |
| 07.07.2025 | 56,14 | 56,21 | 54,76 | 54,94 | -2,90% | 603.922,00 |
| 03.07.2025 | 56,81 | 57,41 | 56,04 | 56,58 | 0,25% | 480.962,00 |
| 02.07.2025 | 55,24 | 56,45 | 54,97 | 56,44 | 1,84% | 564.657,00 |
| 01.07.2025 | 52,89 | 56,42 | 52,89 | 55,42 | 4,57% | 689.235,00 |
| 30.06.2025 | 52,94 | 53,18 | 52,24 | 53,00 | 0,28% | 702.837,00 |
| 27.06.2025 | 53,68 | 53,85 | 52,54 | 52,85 | -0,97% | 4.161.061,00 |
| 26.06.2025 | 52,27 | 53,57 | 52,24 | 53,37 | 2,71% | 598.104,00 |
| 25.06.2025 | 52,29 | 52,95 | 51,78 | 51,96 | -0,82% | 866.428,00 |
| 24.06.2025 | 53,04 | 53,04 | 51,90 | 52,39 | -0,25% | 471.853,00 |
| 23.06.2025 | 51,70 | 52,65 | 50,73 | 52,52 | 0,81% | 522.726,00 |
| 20.06.2025 | 52,31 | 52,94 | 51,55 | 52,10 | 0,17% | 807.014,00 |
| 18.06.2025 | 51,86 | 52,48 | 51,12 | 52,01 | -0,08% | 687.913,00 |
| 17.06.2025 | 52,56 | 53,15 | 51,50 | 52,05 | -1,63% | 1.152.494,00 |
| 16.06.2025 | 52,62 | 52,99 | 52,00 | 52,91 | 2,28% | 683.205,00 |
| 13.06.2025 | 53,67 | 54,68 | 51,50 | 51,73 | -4,73% | 705.716,00 |
| 12.06.2025 | 55,01 | 55,05 | 53,88 | 54,30 | -1,25% | 664.539,00 |
| 11.06.2025 | 55,48 | 55,82 | 53,95 | 54,99 | -0,09% | 1.179.713,00 |
| 10.06.2025 | 56,56 | 56,62 | 54,59 | 55,04 | -1,92% | 685.809,00 |
| 09.06.2025 | 56,33 | 56,81 | 55,83 | 56,12 | 0,48% | 416.691,00 |
| 06.06.2025 | 56,79 | 56,91 | 55,36 | 55,85 | -0,20% | 400.124,00 |
| 05.06.2025 | 56,30 | 56,82 | 55,58 | 55,96 | -0,50% | 518.347,00 |
| 04.06.2025 | 55,97 | 56,74 | 55,63 | 56,24 | 0,82% | 481.765,00 |
| 03.06.2025 | 55,05 | 56,50 | 54,55 | 55,78 | 1,47% | 582.672,00 |
| 02.06.2025 | 57,88 | 57,88 | 54,61 | 54,97 | -4,85% | 754.773,00 |
| 30.05.2025 | 57,63 | 58,15 | 57,12 | 57,77 | -1,06% | 606.023,00 |
| 29.05.2025 | 57,45 | 59,04 | 57,28 | 58,39 | 2,67% | 479.126,00 |
| 28.05.2025 | 58,52 | 58,63 | 56,86 | 56,87 | -2,39% | 537.650,00 |
| 27.05.2025 | 58,56 | 59,16 | 57,96 | 58,26 | 0,26% | 593.050,00 |
| 23.05.2025 | 57,63 | 58,28 | 56,65 | 58,11 | -0,70% | 623.093,00 |
| 22.05.2025 | 59,70 | 59,79 | 58,44 | 58,52 | -2,66% | 604.934,00 |
| 21.05.2025 | 63,39 | 63,39 | 60,01 | 60,12 | -6,06% | 544.051,00 |
| 20.05.2025 | 63,85 | 64,42 | 63,72 | 64,00 | 0,55% | 346.012,00 |
| 19.05.2025 | 64,26 | 64,26 | 63,34 | 63,65 | -2,78% | 359.414,00 |
| 16.05.2025 | 64,89 | 65,57 | 64,77 | 65,47 | 1,43% | 407.858,00 |
| 15.05.2025 | 64,16 | 64,73 | 63,10 | 64,55 | -0,69% | 338.384,00 |
| 14.05.2025 | 67,02 | 67,46 | 64,88 | 65,00 | -3,10% | 655.906,00 |
| 13.05.2025 | 66,17 | 67,91 | 66,17 | 67,08 | 1,54% | 531.302,00 |
| 12.05.2025 | 64,04 | 67,00 | 63,83 | 66,06 | 6,79% | 819.710,00 |
| 09.05.2025 | 63,66 | 64,84 | 61,76 | 61,86 | -3,49% | 663.349,00 |