131,405$
1,85%
Echtzeit-Aktienkurs The Clorox Co.
Bid:
Ask:
Aktienkurse zur The Clorox Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 129,14 | 131,63 | 128,79 | 131,56 | 1,97% | 1.858.727,00 |
| 30.05.2024 | 128,63 | 129,19 | 127,77 | 129,02 | 0,63% | 964.578,00 |
| 29.05.2024 | 128,33 | 128,74 | 127,60 | 128,21 | -0,51% | 1.386.223,00 |
| 28.05.2024 | 131,01 | 131,50 | 128,55 | 128,87 | -2,02% | 1.254.521,00 |
| 24.05.2024 | 131,68 | 131,96 | 130,85 | 131,53 | 0,18% | 805.706,00 |
| 23.05.2024 | 133,27 | 133,52 | 131,03 | 131,29 | -2,05% | 1.125.033,00 |
| 22.05.2024 | 133,95 | 134,55 | 133,35 | 134,04 | -0,24% | 788.297,00 |
| 21.05.2024 | 134,95 | 135,57 | 133,59 | 134,36 | -0,35% | 1.600.589,00 |
| 20.05.2024 | 135,51 | 135,87 | 134,76 | 134,83 | -0,58% | 1.099.541,00 |
| 17.05.2024 | 137,17 | 137,17 | 134,91 | 135,62 | -0,99% | 1.300.019,00 |
| 16.05.2024 | 138,91 | 139,10 | 136,89 | 136,97 | -1,04% | 1.414.799,00 |
| 15.05.2024 | 138,50 | 139,19 | 137,83 | 138,41 | -0,10% | 1.288.606,00 |
| 14.05.2024 | 141,18 | 141,69 | 137,86 | 138,55 | -1,93% | 1.263.679,00 |
| 13.05.2024 | 143,46 | 144,07 | 141,17 | 141,28 | -1,44% | 737.635,00 |
| 10.05.2024 | 141,30 | 143,71 | 141,30 | 143,35 | 1,26% | 1.239.835,00 |
| 09.05.2024 | 140,74 | 142,07 | 140,32 | 141,56 | 0,81% | 816.418,00 |
| 08.05.2024 | 141,89 | 142,41 | 140,15 | 140,42 | -0,53% | 1.169.176,00 |
| 07.05.2024 | 140,01 | 141,61 | 139,50 | 141,17 | 1,36% | 1.154.444,00 |
| 06.05.2024 | 138,80 | 139,46 | 137,41 | 139,28 | 0,76% | 1.254.212,00 |
| 03.05.2024 | 139,50 | 139,98 | 138,19 | 138,23 | -1,03% | 2.036.238,00 |
| 02.05.2024 | 139,77 | 141,19 | 138,18 | 139,67 | 0,03% | 2.055.428,00 |
| 01.05.2024 | 139,84 | 142,18 | 136,65 | 139,63 | -5,57% | 4.389.641,00 |
| 30.04.2024 | 148,70 | 148,70 | 146,60 | 147,87 | -0,71% | 1.784.823,00 |
| 29.04.2024 | 146,72 | 148,97 | 146,72 | 148,92 | 1,67% | 1.693.143,00 |
| 26.04.2024 | 147,27 | 148,50 | 146,27 | 146,48 | -0,69% | 1.191.766,00 |
| 25.04.2024 | 147,70 | 148,69 | 147,00 | 147,50 | -0,19% | 1.147.198,00 |
| 24.04.2024 | 145,28 | 148,33 | 144,95 | 147,78 | 1,24% | 1.101.926,00 |
| 23.04.2024 | 145,14 | 146,61 | 144,22 | 145,97 | 0,57% | 1.443.913,00 |
| 22.04.2024 | 144,39 | 145,86 | 142,90 | 145,14 | 1,11% | 1.293.887,00 |
| 19.04.2024 | 142,55 | 143,61 | 141,40 | 143,55 | 0,24% | 1.111.045,00 |
| 18.04.2024 | 143,02 | 143,44 | 142,31 | 143,20 | 0,60% | 760.145,00 |
| 17.04.2024 | 142,48 | 142,91 | 140,71 | 142,34 | -0,10% | 839.227,00 |
| 16.04.2024 | 140,80 | 142,88 | 140,72 | 142,48 | 1,39% | 1.053.248,00 |
| 15.04.2024 | 142,87 | 143,15 | 139,68 | 140,53 | -1,02% | 1.100.750,00 |
| 12.04.2024 | 144,23 | 144,54 | 141,79 | 141,98 | -1,95% | 702.379,00 |
| 11.04.2024 | 145,21 | 146,16 | 143,93 | 144,80 | 0,30% | 850.275,00 |
| 10.04.2024 | 143,50 | 144,96 | 142,64 | 144,37 | 0,24% | 1.014.485,00 |
| 09.04.2024 | 144,34 | 144,64 | 143,08 | 144,02 | -0,23% | 1.461.055,00 |
| 08.04.2024 | 145,42 | 147,17 | 144,30 | 144,35 | -1,09% | 1.074.578,00 |
| 05.04.2024 | 145,91 | 146,79 | 144,43 | 145,94 | -0,42% | 740.152,00 |
| 04.04.2024 | 147,54 | 147,97 | 146,03 | 146,55 | -0,19% | 977.856,00 |
| 03.04.2024 | 148,26 | 148,45 | 145,89 | 146,83 | -1,26% | 1.194.499,00 |
| 02.04.2024 | 150,00 | 151,05 | 148,41 | 148,71 | -1,94% | 1.226.700,00 |
| 01.04.2024 | 152,68 | 152,84 | 151,00 | 151,65 | -0,95% | 919.330,00 |
| 28.03.2024 | 153,59 | 153,87 | 152,24 | 153,11 | 0,24% | 1.136.963,00 |
| 27.03.2024 | 151,33 | 152,91 | 151,23 | 152,74 | 1,87% | 998.223,00 |
| 26.03.2024 | 151,53 | 152,05 | 149,87 | 149,93 | -0,39% | 1.165.950,00 |
| 25.03.2024 | 150,89 | 152,74 | 149,85 | 150,52 | -0,15% | 1.265.975,00 |
| 22.03.2024 | 146,74 | 151,02 | 145,70 | 150,75 | 2,09% | 2.051.539,00 |
| 21.03.2024 | 150,00 | 150,00 | 146,43 | 147,66 | -1,88% | 2.069.427,00 |
| 20.03.2024 | 153,59 | 153,80 | 150,22 | 150,49 | -2,02% | 1.372.907,00 |
| 19.03.2024 | 149,13 | 153,69 | 149,13 | 153,59 | 3,18% | 1.213.217,00 |
| 18.03.2024 | 149,80 | 150,67 | 148,63 | 148,85 | -0,87% | 1.530.965,00 |
| 15.03.2024 | 150,04 | 151,32 | 149,89 | 150,16 | -0,99% | 1.903.496,00 |
| 14.03.2024 | 155,87 | 156,26 | 150,88 | 151,66 | -3,15% | 1.299.755,00 |
| 13.03.2024 | 157,46 | 157,86 | 156,14 | 156,60 | -0,27% | 964.773,00 |
| 12.03.2024 | 155,44 | 157,06 | 155,09 | 157,03 | 0,96% | 785.032,00 |
| 11.03.2024 | 156,00 | 157,16 | 154,92 | 155,54 | -0,08% | 646.174,00 |
| 08.03.2024 | 153,99 | 156,29 | 153,42 | 155,66 | 1,23% | 894.511,00 |
| 07.03.2024 | 151,37 | 153,88 | 151,30 | 153,77 | 2,15% | 1.066.705,00 |
| 06.03.2024 | 149,90 | 151,44 | 149,34 | 150,53 | 0,42% | 880.663,00 |
| 05.03.2024 | 151,11 | 151,46 | 149,32 | 149,90 | -0,69% | 1.126.059,00 |
| 04.03.2024 | 151,62 | 152,35 | 150,90 | 150,94 | -0,75% | 1.172.123,00 |
| 01.03.2024 | 152,21 | 152,91 | 150,36 | 152,08 | -0,80% | 1.176.795,00 |
| 29.02.2024 | 153,56 | 153,99 | 152,50 | 153,31 | -0,11% | 2.744.398,00 |
| 28.02.2024 | 151,52 | 153,75 | 151,45 | 153,48 | 1,05% | 789.748,00 |
| 27.02.2024 | 150,34 | 152,07 | 149,68 | 151,89 | 0,58% | 903.223,00 |
| 26.02.2024 | 153,00 | 153,26 | 150,97 | 151,01 | -1,20% | 1.016.306,00 |
| 23.02.2024 | 152,81 | 153,36 | 152,10 | 152,84 | 0,16% | 983.493,00 |
| 22.02.2024 | 152,04 | 153,34 | 150,38 | 152,60 | -0,05% | 1.011.203,00 |
| 21.02.2024 | 153,00 | 153,84 | 151,58 | 152,67 | 0,28% | 686.478,00 |
| 20.02.2024 | 152,03 | 154,10 | 151,85 | 152,24 | 0,79% | 669.336,00 |
| 16.02.2024 | 152,73 | 153,07 | 150,79 | 151,05 | -1,15% | 1.071.509,00 |
| 15.02.2024 | 152,92 | 153,45 | 151,74 | 152,81 | 0,39% | 727.452,00 |
| 14.02.2024 | 153,20 | 153,32 | 151,11 | 152,21 | -0,56% | 866.873,00 |
| 13.02.2024 | 153,55 | 154,57 | 151,60 | 153,06 | -0,45% | 884.064,00 |
| 12.02.2024 | 152,91 | 154,22 | 151,32 | 153,75 | 0,36% | 1.073.055,00 |
| 09.02.2024 | 154,16 | 155,47 | 152,44 | 153,20 | -0,66% | 786.762,00 |
| 08.02.2024 | 155,46 | 156,05 | 153,05 | 154,22 | -0,85% | 1.023.744,00 |
| 07.02.2024 | 156,00 | 157,16 | 155,17 | 155,54 | 0,50% | 1.479.251,00 |
| 06.02.2024 | 154,50 | 155,54 | 153,00 | 154,77 | 0,23% | 1.301.024,00 |
| 05.02.2024 | 154,61 | 157,22 | 154,06 | 154,42 | -1,24% | 1.869.098,00 |
| 02.02.2024 | 158,50 | 158,89 | 152,97 | 156,36 | 5,62% | 4.184.771,00 |
| 01.02.2024 | 145,17 | 148,05 | 143,95 | 148,04 | 1,92% | 1.955.054,00 |
| 31.01.2024 | 146,35 | 147,07 | 144,65 | 145,25 | -0,33% | 1.656.334,00 |
| 30.01.2024 | 144,30 | 146,08 | 143,11 | 145,73 | 0,70% | 1.316.444,00 |
| 29.01.2024 | 144,64 | 145,08 | 143,56 | 144,71 | 0,02% | 1.245.425,00 |
| 26.01.2024 | 144,68 | 145,18 | 143,10 | 144,68 | 0,37% | 1.164.474,00 |
| 25.01.2024 | 139,90 | 144,21 | 139,90 | 144,15 | 3,16% | 1.280.189,00 |
| 24.01.2024 | 141,88 | 142,04 | 139,05 | 139,73 | -2,62% | 1.797.968,00 |
| 23.01.2024 | 142,55 | 145,00 | 142,16 | 143,49 | 0,53% | 1.231.291,00 |
| 22.01.2024 | 142,38 | 142,94 | 141,16 | 142,74 | 0,37% | 1.290.607,00 |
| 19.01.2024 | 144,23 | 144,23 | 141,28 | 142,22 | -0,79% | 1.269.196,00 |
| 18.01.2024 | 143,27 | 143,54 | 142,10 | 143,35 | -0,57% | 1.326.436,00 |
| 17.01.2024 | 143,48 | 145,44 | 143,24 | 144,17 | 0,42% | 1.322.551,00 |
| 16.01.2024 | 143,34 | 143,59 | 141,99 | 143,56 | 0,18% | 1.465.924,00 |
| 12.01.2024 | 143,06 | 143,51 | 142,44 | 143,30 | 0,41% | 1.003.608,00 |
| 11.01.2024 | 141,28 | 142,88 | 140,32 | 142,72 | 0,95% | 929.909,00 |
| 10.01.2024 | 141,26 | 142,29 | 141,10 | 141,37 | 0,03% | 797.927,00 |
| 09.01.2024 | 141,83 | 142,09 | 140,50 | 141,33 | -0,63% | 1.022.699,00 |