37,901$
-0,18%
Echtzeit-Aktienkurs Edgewell Personal Care Co.
Bid:
Ask:
Aktienkurse zur Edgewell Personal Care Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 37,78 | 38,16 | 37,35 | 37,97 | 1,17% | 414.633,00 |
| 01.05.2024 | 37,48 | 38,03 | 37,35 | 37,53 | -0,24% | 400.889,00 |
| 30.04.2024 | 37,44 | 37,92 | 37,32 | 37,62 | 0,16% | 274.576,00 |
| 29.04.2024 | 37,53 | 37,73 | 37,35 | 37,56 | 0,35% | 286.003,00 |
| 26.04.2024 | 37,37 | 37,75 | 37,25 | 37,43 | -0,16% | 183.789,00 |
| 25.04.2024 | 38,08 | 38,08 | 37,33 | 37,49 | -1,94% | 291.450,00 |
| 24.04.2024 | 37,40 | 38,39 | 37,16 | 38,23 | 1,38% | 553.215,00 |
| 23.04.2024 | 37,00 | 38,00 | 37,00 | 37,71 | 2,36% | 317.113,00 |
| 22.04.2024 | 36,71 | 37,09 | 36,50 | 36,84 | 0,52% | 203.166,00 |
| 19.04.2024 | 35,90 | 36,72 | 35,90 | 36,65 | 1,41% | 258.007,00 |
| 18.04.2024 | 35,45 | 36,23 | 35,36 | 36,14 | 2,32% | 286.478,00 |
| 17.04.2024 | 35,73 | 35,91 | 35,32 | 35,32 | -0,39% | 249.394,00 |
| 16.04.2024 | 35,46 | 35,67 | 35,26 | 35,46 | -0,03% | 203.328,00 |
| 15.04.2024 | 35,77 | 36,04 | 35,38 | 35,47 | -0,89% | 229.497,00 |
| 12.04.2024 | 35,62 | 36,06 | 35,62 | 35,79 | -0,64% | 346.371,00 |
| 11.04.2024 | 35,85 | 36,30 | 35,60 | 36,02 | 0,61% | 296.080,00 |
| 10.04.2024 | 36,01 | 36,09 | 35,48 | 35,80 | -3,14% | 262.508,00 |
| 09.04.2024 | 36,83 | 37,10 | 36,73 | 36,96 | 1,04% | 205.627,00 |
| 08.04.2024 | 36,57 | 36,83 | 36,50 | 36,58 | 0,41% | 300.589,00 |
| 05.04.2024 | 36,40 | 36,51 | 36,00 | 36,43 | 0,00% | 253.518,00 |
| 04.04.2024 | 36,88 | 37,10 | 36,38 | 36,43 | -0,52% | 238.173,00 |
| 03.04.2024 | 36,93 | 37,15 | 36,58 | 36,62 | -1,61% | 273.533,00 |
| 02.04.2024 | 37,57 | 37,85 | 37,00 | 37,22 | -1,61% | 335.447,00 |
| 01.04.2024 | 38,56 | 38,56 | 37,81 | 37,83 | -2,10% | 214.289,00 |
| 28.03.2024 | 38,95 | 38,97 | 38,55 | 38,64 | -0,34% | 300.897,00 |
| 27.03.2024 | 38,18 | 38,79 | 38,05 | 38,77 | 2,24% | 386.909,00 |
| 26.03.2024 | 37,84 | 37,93 | 37,50 | 37,92 | 1,07% | 240.482,00 |
| 25.03.2024 | 37,72 | 37,90 | 37,46 | 37,52 | -0,24% | 229.243,00 |
| 22.03.2024 | 37,73 | 37,94 | 37,54 | 37,61 | -0,05% | 329.710,00 |
| 21.03.2024 | 37,96 | 38,26 | 37,57 | 37,63 | -0,58% | 317.424,00 |
| 20.03.2024 | 36,84 | 38,04 | 36,84 | 37,85 | 1,94% | 411.105,00 |
| 19.03.2024 | 37,17 | 37,65 | 37,03 | 37,13 | -0,03% | 228.462,00 |
| 18.03.2024 | 37,18 | 37,37 | 36,86 | 37,14 | -0,32% | 387.991,00 |
| 15.03.2024 | 36,73 | 37,36 | 36,71 | 37,26 | 0,73% | 860.866,00 |
| 14.03.2024 | 37,47 | 37,48 | 36,63 | 36,99 | -1,65% | 354.355,00 |
| 13.03.2024 | 38,22 | 38,47 | 37,48 | 37,61 | -1,67% | 265.961,00 |
| 12.03.2024 | 37,60 | 38,28 | 37,54 | 38,25 | 1,32% | 371.952,00 |
| 11.03.2024 | 38,27 | 38,64 | 37,72 | 37,75 | -1,82% | 368.509,00 |
| 08.03.2024 | 38,63 | 39,09 | 38,27 | 38,45 | 0,08% | 422.416,00 |
| 07.03.2024 | 37,62 | 38,45 | 37,62 | 38,42 | 2,62% | 315.311,00 |
| 06.03.2024 | 38,13 | 38,13 | 37,33 | 37,44 | -1,16% | 306.919,00 |
| 05.03.2024 | 37,73 | 38,51 | 37,73 | 37,88 | -0,08% | 500.676,00 |
| 04.03.2024 | 37,98 | 38,37 | 37,80 | 37,91 | -0,37% | 320.982,00 |
| 01.03.2024 | 38,19 | 38,22 | 37,68 | 38,05 | -0,37% | 288.635,00 |
| 29.02.2024 | 38,02 | 38,29 | 37,78 | 38,19 | 1,19% | 352.226,00 |
| 28.02.2024 | 38,04 | 38,04 | 37,65 | 37,74 | -1,64% | 368.183,00 |
| 27.02.2024 | 38,38 | 38,47 | 37,95 | 38,37 | 0,26% | 308.579,00 |
| 26.02.2024 | 38,47 | 38,70 | 38,26 | 38,27 | -1,06% | 256.804,00 |
| 23.02.2024 | 38,68 | 38,88 | 38,22 | 38,68 | 0,26% | 226.996,00 |
| 22.02.2024 | 38,10 | 38,61 | 37,80 | 38,58 | 0,73% | 363.478,00 |
| 21.02.2024 | 37,88 | 38,41 | 37,86 | 38,30 | 0,98% | 271.225,00 |
| 20.02.2024 | 37,91 | 38,59 | 37,86 | 37,93 | -0,58% | 275.517,00 |
| 16.02.2024 | 38,76 | 38,92 | 38,13 | 38,15 | -1,85% | 399.740,00 |
| 15.02.2024 | 39,06 | 39,17 | 38,73 | 38,87 | -0,10% | 339.027,00 |
| 14.02.2024 | 39,05 | 39,22 | 38,46 | 38,91 | 0,34% | 383.921,00 |
| 13.02.2024 | 39,04 | 39,33 | 38,50 | 38,78 | -2,71% | 505.598,00 |
| 12.02.2024 | 39,45 | 40,32 | 39,45 | 39,86 | 1,04% | 528.884,00 |
| 09.02.2024 | 39,33 | 39,57 | 38,87 | 39,45 | -0,05% | 523.994,00 |
| 08.02.2024 | 38,49 | 39,63 | 38,23 | 39,47 | 3,87% | 675.729,00 |
| 07.02.2024 | 38,32 | 39,62 | 37,65 | 38,00 | 1,63% | 645.189,00 |
| 06.02.2024 | 36,93 | 37,67 | 36,58 | 37,39 | 0,94% | 544.701,00 |
| 05.02.2024 | 37,29 | 37,60 | 36,99 | 37,04 | -0,72% | 771.305,00 |
| 02.02.2024 | 37,22 | 37,75 | 36,96 | 37,31 | -0,88% | 411.314,00 |
| 01.02.2024 | 37,10 | 37,72 | 36,69 | 37,64 | 1,59% | 414.238,00 |
| 31.01.2024 | 37,81 | 38,11 | 37,03 | 37,05 | -1,70% | 433.168,00 |
| 30.01.2024 | 38,09 | 38,21 | 37,57 | 37,69 | -1,62% | 369.633,00 |
| 29.01.2024 | 37,64 | 38,37 | 37,50 | 38,31 | 1,54% | 353.623,00 |
| 26.01.2024 | 37,94 | 38,30 | 37,54 | 37,73 | 0,29% | 299.783,00 |
| 25.01.2024 | 37,42 | 37,62 | 37,03 | 37,62 | 1,84% | 373.526,00 |
| 24.01.2024 | 38,22 | 38,40 | 36,92 | 36,94 | -2,94% | 479.286,00 |
| 23.01.2024 | 38,64 | 39,08 | 38,06 | 38,06 | 0,32% | 562.088,00 |
| 22.01.2024 | 37,64 | 38,19 | 37,47 | 37,94 | 1,17% | 485.160,00 |
| 19.01.2024 | 36,92 | 37,51 | 36,45 | 37,50 | 1,96% | 435.046,00 |
| 18.01.2024 | 37,05 | 37,20 | 36,74 | 36,78 | -0,94% | 370.956,00 |
| 17.01.2024 | 36,40 | 37,21 | 36,20 | 37,13 | 0,95% | 359.158,00 |
| 16.01.2024 | 37,50 | 37,59 | 36,63 | 36,78 | -2,72% | 375.282,00 |
| 12.01.2024 | 38,23 | 38,23 | 37,34 | 37,81 | 0,48% | 852.850,00 |
| 11.01.2024 | 37,38 | 37,63 | 36,79 | 37,63 | 0,67% | 342.758,00 |
| 10.01.2024 | 37,17 | 37,40 | 36,82 | 37,38 | 0,95% | 285.107,00 |
| 09.01.2024 | 36,08 | 37,05 | 36,04 | 37,03 | 1,31% | 377.011,00 |
| 08.01.2024 | 35,54 | 36,66 | 35,54 | 36,55 | 2,70% | 338.009,00 |
| 05.01.2024 | 35,52 | 35,95 | 35,40 | 35,59 | -0,39% | 329.270,00 |
| 04.01.2024 | 35,82 | 35,93 | 35,65 | 35,73 | -0,06% | 370.794,00 |
| 03.01.2024 | 36,39 | 36,43 | 35,68 | 35,75 | -2,22% | 384.686,00 |
| 02.01.2024 | 36,27 | 36,89 | 36,20 | 36,56 | -0,19% | 302.060,00 |
| 29.12.2023 | 36,33 | 36,70 | 36,32 | 36,63 | 0,63% | 324.783,00 |
| 28.12.2023 | 36,52 | 36,60 | 36,28 | 36,40 | -0,46% | 202.943,00 |
| 27.12.2023 | 36,66 | 36,76 | 36,35 | 36,57 | 0,08% | 207.175,00 |
| 26.12.2023 | 36,68 | 36,68 | 36,29 | 36,54 | -0,22% | 255.595,00 |
| 22.12.2023 | 36,52 | 37,01 | 36,52 | 36,62 | 0,41% | 209.609,00 |
| 21.12.2023 | 36,57 | 36,59 | 36,02 | 36,47 | 0,50% | 228.928,00 |
| 20.12.2023 | 36,84 | 37,00 | 36,18 | 36,29 | -1,73% | 322.935,00 |
| 19.12.2023 | 36,35 | 37,07 | 36,32 | 36,93 | 1,68% | 384.606,00 |
| 18.12.2023 | 35,90 | 36,40 | 35,54 | 36,32 | 1,59% | 337.987,00 |
| 15.12.2023 | 36,86 | 36,86 | 35,67 | 35,75 | -3,17% | 1.286.348,00 |
| 14.12.2023 | 36,73 | 37,27 | 36,49 | 36,92 | 1,71% | 462.437,00 |
| 13.12.2023 | 35,07 | 36,44 | 34,95 | 36,30 | 3,30% | 352.806,00 |
| 12.12.2023 | 35,09 | 35,27 | 34,77 | 35,14 | 0,00% | 361.501,00 |
| 11.12.2023 | 34,86 | 35,22 | 34,59 | 35,14 | 0,80% | 333.806,00 |
| 08.12.2023 | 35,15 | 35,18 | 34,58 | 34,86 | -1,11% | 378.627,00 |