Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 79,57 | 79,74 | 0,00 | 78,74 | -0,85% | - |
| 25.02.2021 | 79,49 | 79,50 | 79,41 | 79,42 | -0,15% | - |
| 24.02.2021 | 80,03 | 80,26 | 0,00 | 79,54 | -1,85% | - |
| 23.02.2021 | 80,55 | 81,43 | 80,15 | 81,04 | 0,65% | - |
| 22.02.2021 | 80,40 | 80,67 | 80,06 | 80,52 | -1,18% | - |
| 19.02.2021 | 82,78 | 82,94 | 81,42 | 81,48 | -2,52% | - |
| 18.02.2021 | 82,72 | 83,74 | 0,00 | 83,59 | 1,01% | - |
| 17.02.2021 | 82,79 | 82,79 | 82,72 | 82,75 | 1,32% | - |
| 16.02.2021 | 82,25 | 82,29 | 81,61 | 81,68 | -1,52% | - |
| 12.02.2021 | 82,30 | 82,97 | 82,14 | 82,94 | 0,28% | - |
| 11.02.2021 | 82,38 | 83,09 | 82,23 | 82,71 | -0,65% | - |
| 10.02.2021 | 83,36 | 84,07 | 83,14 | 83,25 | 0,35% | - |
| 09.02.2021 | 81,88 | 83,02 | 81,61 | 82,96 | 0,76% | - |
| 08.02.2021 | 82,69 | 83,23 | 81,87 | 82,33 | -0,66% | - |
| 05.02.2021 | 83,04 | 84,06 | 82,70 | 82,88 | 0,75% | - |
| 04.02.2021 | 82,33 | 82,33 | 82,26 | 82,26 | -1,03% | - |
| 03.02.2021 | 82,42 | 83,60 | 81,80 | 83,12 | 0,59% | - |
| 02.02.2021 | 82,64 | 82,64 | 82,63 | 82,63 | -1,64% | - |
| 01.02.2021 | 83,59 | 84,27 | 0,00 | 84,01 | -0,56% | - |
| 29.01.2021 | 86,00 | 86,10 | 84,32 | 84,49 | -2,80% | - |
| 28.01.2021 | 88,52 | 88,79 | 86,82 | 86,92 | -1,08% | - |
| 27.01.2021 | 88,07 | 89,03 | 87,59 | 87,86 | -0,15% | - |
| 26.01.2021 | 86,66 | 88,07 | 86,10 | 87,99 | 1,09% | - |
| 25.01.2021 | 87,40 | 88,49 | 86,76 | 87,05 | 2,37% | - |
| 22.01.2021 | 84,75 | 85,87 | 84,67 | 85,03 | -0,03% | - |
| 21.01.2021 | 85,09 | 85,10 | 85,04 | 85,06 | 0,24% | - |
| 20.01.2021 | 85,06 | 85,10 | 83,88 | 84,86 | -0,46% | - |
| 19.01.2021 | 85,49 | 85,70 | 84,49 | 85,25 | 0,22% | - |
| 15.01.2021 | 85,54 | 85,79 | 85,04 | 85,06 | 0,60% | - |
| 14.01.2021 | 84,24 | 85,08 | 84,10 | 84,55 | 0,07% | - |
| 13.01.2021 | 83,70 | 84,92 | 83,70 | 84,49 | 0,57% | - |
| 12.01.2021 | 84,12 | 84,25 | 83,61 | 84,01 | -1,14% | - |
| 11.01.2021 | 85,84 | 85,84 | 84,57 | 84,98 | -0,35% | - |
| 08.01.2021 | 83,97 | 85,36 | 83,80 | 85,28 | 0,51% | - |
| 07.01.2021 | 85,42 | 85,81 | 84,17 | 84,84 | -1,41% | - |
| 06.01.2021 | 85,78 | 86,29 | 85,34 | 86,05 | 0,29% | - |
| 05.01.2021 | 85,63 | 86,60 | 85,28 | 85,80 | -0,85% | - |
| 04.01.2021 | 87,29 | 87,42 | 85,58 | 86,54 | -0,74% | - |
| 31.12.2020 | 86,61 | 87,19 | 86,21 | 87,18 | 0,47% | - |
| 30.12.2020 | 87,21 | 87,50 | 86,72 | 86,77 | -0,28% | - |
| 29.12.2020 | 87,32 | 87,67 | 86,84 | 87,01 | -0,53% | - |
| 28.12.2020 | 87,45 | 87,48 | 87,45 | 87,47 | 1,31% | - |
| 24.12.2020 | 86,88 | 87,03 | 83,91 | 86,34 | -0,87% | - |
| 23.12.2020 | 86,88 | 87,40 | 86,64 | 87,10 | 0,65% | - |
| 22.12.2020 | 86,10 | 86,79 | 86,09 | 86,53 | -0,05% | - |
| 21.12.2020 | 86,06 | 87,10 | 86,00 | 86,57 | -1,89% | - |
| 18.12.2020 | 86,85 | 88,24 | 86,65 | 88,24 | 1,18% | - |
| 17.12.2020 | 87,33 | 87,68 | 86,81 | 87,21 | 0,45% | - |
| 16.12.2020 | 86,68 | 98,64 | 86,64 | 86,82 | 0,71% | - |
| 15.12.2020 | 86,95 | 87,11 | 86,12 | 86,21 | 0,15% | - |
| 14.12.2020 | 86,50 | 86,64 | 85,78 | 86,08 | 0,20% | - |
| 11.12.2020 | 86,06 | 86,25 | 85,47 | 85,91 | 0,48% | - |
| 10.12.2020 | 86,03 | 86,25 | 85,04 | 85,50 | -1,46% | - |
| 09.12.2020 | 86,55 | 87,58 | 86,04 | 86,77 | 0,16% | - |
| 08.12.2020 | 87,16 | 87,16 | 86,63 | 86,63 | -2,40% | - |
| 07.12.2020 | 86,58 | 88,76 | 86,20 | 88,76 | 3,79% | - |
| 04.12.2020 | 86,42 | 87,82 | 78,67 | 85,51 | 0,05% | - |
| 03.12.2020 | 86,52 | 87,77 | 85,46 | 85,47 | -2,37% | - |
| 02.12.2020 | 86,69 | 90,35 | 85,12 | 87,55 | 1,02% | - |
| 01.12.2020 | 87,87 | 97,02 | 86,66 | 86,66 | -0,94% | - |
| 30.11.2020 | 87,43 | 87,53 | 86,70 | 87,48 | 1,41% | - |
| 27.11.2020 | 86,05 | 86,32 | 85,86 | 86,27 | 0,78% | - |
| 25.11.2020 | 85,51 | 86,12 | 0,00 | 85,60 | 2,12% | - |
| 24.11.2020 | 84,71 | 84,72 | 83,44 | 83,82 | -1,68% | - |
| 23.11.2020 | 85,45 | 85,79 | 84,77 | 85,25 | -0,68% | - |
| 20.11.2020 | 85,84 | 86,48 | 85,65 | 85,84 | -0,42% | - |
| 19.11.2020 | 86,54 | 86,78 | 85,84 | 86,20 | 0,08% | - |
| 18.11.2020 | 87,48 | 87,52 | 86,11 | 86,13 | -1,26% | - |
| 17.11.2020 | 87,31 | 87,31 | 87,23 | 87,23 | -0,66% | - |
| 16.11.2020 | 86,95 | 88,05 | 86,79 | 87,81 | 0,28% | - |
| 13.11.2020 | 86,92 | 87,79 | 86,48 | 87,56 | -0,17% | - |
| 12.11.2020 | 87,90 | 88,05 | 86,64 | 87,71 | 0,31% | - |
| 11.11.2020 | 87,09 | 87,97 | 86,97 | 87,44 | 1,13% | - |
| 10.11.2020 | 85,74 | 87,00 | 0,00 | 86,46 | 1,60% | - |
| 09.11.2020 | 88,81 | 89,41 | 85,10 | 85,10 | -6,09% | - |
| 06.11.2020 | 81,89 | 91,45 | 81,89 | 90,62 | 0,67% | - |
| 05.11.2020 | 90,02 | 90,02 | 90,02 | 90,02 | 0,26% | - |
| 04.11.2020 | 90,21 | 90,99 | 89,60 | 89,78 | 0,50% | - |
| 03.11.2020 | 89,22 | 89,47 | 0,00 | 89,34 | 1,55% | - |
| 02.11.2020 | 90,38 | 90,66 | 87,13 | 87,98 | -0,09% | - |
| 30.10.2020 | 88,01 | 88,79 | 0,00 | 88,06 | 1,10% | - |
| 29.10.2020 | 84,68 | 87,89 | 83,85 | 87,10 | -1,49% | - |
| 28.10.2020 | 91,62 | 91,67 | 88,20 | 88,42 | -4,12% | - |
| 27.10.2020 | 92,87 | 92,99 | 91,90 | 92,22 | 0,43% | - |
| 26.10.2020 | 91,34 | 92,01 | 90,75 | 91,82 | -0,06% | - |
| 23.10.2020 | 91,75 | 92,00 | 90,95 | 91,88 | 1,01% | - |
| 22.10.2020 | 91,63 | 92,23 | 90,96 | 90,96 | -1,31% | - |
| 21.10.2020 | 93,06 | 93,55 | 92,15 | 92,17 | -0,04% | - |
| 20.10.2020 | 93,47 | 93,95 | 92,18 | 92,21 | -0,12% | - |
| 19.10.2020 | 0,00 | 93,98 | 0,00 | 92,32 | -0,91% | - |
| 16.10.2020 | 94,62 | 95,44 | 92,98 | 93,17 | -2,03% | - |
| 15.10.2020 | 95,20 | 95,76 | 94,22 | 95,10 | 0,70% | - |
| 14.10.2020 | 95,62 | 96,04 | 94,39 | 94,44 | -0,93% | - |
| 13.10.2020 | 95,35 | 95,35 | 95,33 | 95,33 | 2,24% | - |
| 12.10.2020 | 92,88 | 94,32 | 0,00 | 93,25 | 0,45% | - |
| 09.10.2020 | 92,26 | 93,47 | 0,00 | 92,83 | 1,92% | - |
| 08.10.2020 | 90,78 | 91,98 | 90,65 | 91,08 | -0,01% | - |
| 07.10.2020 | 91,15 | 91,64 | 90,74 | 91,09 | 1,23% | - |
| 06.10.2020 | 90,75 | 90,99 | 89,39 | 89,98 | -0,82% | - |
| 05.10.2020 | 91,20 | 91,53 | 90,23 | 90,73 | -0,42% | - |