Echtzeit-Aktienkurs The Clorox Co.
Bid:
Ask:
Aktienkurse zur The Clorox Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 182,14 | 182,67 | 180,07 | 181,75 | 0,31% | - |
| 25.02.2021 | 183,85 | 184,21 | 180,30 | 181,18 | -1,16% | - |
| 24.02.2021 | 185,49 | 185,91 | 183,26 | 183,30 | -2,20% | - |
| 23.02.2021 | 186,98 | 188,35 | 185,77 | 187,41 | -0,18% | - |
| 22.02.2021 | 186,11 | 187,84 | 185,00 | 187,75 | 0,38% | - |
| 19.02.2021 | 189,76 | 190,15 | 186,84 | 187,03 | -1,36% | - |
| 18.02.2021 | 189,77 | 190,90 | 189,11 | 189,62 | 1,00% | - |
| 17.02.2021 | 186,83 | 188,13 | 185,53 | 187,75 | 2,40% | - |
| 16.02.2021 | 183,62 | 184,25 | 182,48 | 183,34 | -1,42% | - |
| 12.02.2021 | 185,61 | 186,81 | 184,19 | 185,99 | 1,01% | - |
| 11.02.2021 | 184,07 | 185,32 | 183,67 | 184,13 | -1,31% | - |
| 10.02.2021 | 187,53 | 187,74 | 185,17 | 186,57 | -0,53% | - |
| 09.02.2021 | 187,56 | 187,60 | 187,55 | 187,55 | -1,27% | - |
| 08.02.2021 | 189,24 | 190,22 | 188,87 | 189,96 | -0,72% | - |
| 05.02.2021 | 192,76 | 193,81 | 190,63 | 191,34 | -0,14% | - |
| 04.02.2021 | 195,00 | 197,02 | 191,49 | 191,61 | -6,19% | - |
| 03.02.2021 | 202,13 | 205,02 | 200,80 | 204,25 | -0,07% | - |
| 02.02.2021 | 205,51 | 206,49 | 204,07 | 204,38 | -2,91% | - |
| 01.02.2021 | 210,72 | 211,88 | 208,87 | 210,52 | 0,45% | - |
| 29.01.2021 | 209,55 | 209,61 | 209,46 | 209,58 | -0,38% | - |
| 28.01.2021 | 225,27 | 225,36 | 0,00 | 210,38 | -5,32% | - |
| 27.01.2021 | 223,83 | 225,54 | 221,59 | 222,20 | 4,33% | - |
| 26.01.2021 | 209,75 | 213,54 | 208,12 | 212,97 | 0,45% | - |
| 25.01.2021 | 213,35 | 224,25 | 211,55 | 212,02 | 4,70% | - |
| 22.01.2021 | 199,45 | 202,74 | 199,32 | 202,51 | 2,71% | - |
| 21.01.2021 | 197,66 | 198,20 | 196,83 | 197,18 | 0,21% | - |
| 20.01.2021 | 195,66 | 197,97 | 194,96 | 196,76 | 0,32% | - |
| 19.01.2021 | 195,65 | 196,64 | 195,05 | 196,13 | -0,71% | - |
| 15.01.2021 | 195,48 | 199,33 | 195,30 | 197,55 | 1,08% | - |
| 14.01.2021 | 195,47 | 195,47 | 195,43 | 195,43 | 0,93% | - |
| 13.01.2021 | 194,26 | 195,66 | 193,54 | 193,63 | -0,38% | - |
| 12.01.2021 | 194,38 | 195,53 | 193,98 | 194,37 | 0,36% | - |
| 11.01.2021 | 196,62 | 196,85 | 192,96 | 193,67 | -1,95% | - |
| 08.01.2021 | 195,24 | 197,74 | 194,33 | 197,53 | 0,54% | - |
| 07.01.2021 | 195,92 | 196,92 | 194,07 | 196,48 | -0,41% | - |
| 06.01.2021 | 198,49 | 199,29 | 196,64 | 197,28 | -1,36% | - |
| 05.01.2021 | 198,49 | 200,48 | 198,13 | 200,00 | -0,31% | - |
| 04.01.2021 | 202,41 | 202,73 | 199,13 | 200,62 | -0,58% | - |
| 31.12.2020 | 200,61 | 201,96 | 199,95 | 201,79 | 0,30% | - |
| 30.12.2020 | 201,64 | 201,80 | 200,96 | 201,18 | -0,25% | - |
| 29.12.2020 | 202,39 | 203,20 | 201,42 | 201,69 | -0,21% | - |
| 28.12.2020 | 202,80 | 202,80 | 201,36 | 202,10 | -0,79% | - |
| 24.12.2020 | 203,49 | 203,82 | 202,66 | 203,72 | 0,39% | - |
| 23.12.2020 | 202,66 | 203,46 | 202,09 | 202,92 | 0,78% | - |
| 22.12.2020 | 200,52 | 201,82 | 200,29 | 201,34 | -0,44% | - |
| 21.12.2020 | 200,93 | 202,61 | 200,46 | 202,24 | -0,37% | - |
| 18.12.2020 | 201,88 | 203,75 | 197,91 | 202,99 | -2,65% | - |
| 17.12.2020 | 202,16 | 208,52 | 197,81 | 208,52 | 2,48% | - |
| 16.12.2020 | 204,41 | 204,82 | 202,87 | 203,48 | 3,00% | - |
| 15.12.2020 | 205,10 | 207,83 | 197,55 | 197,55 | -3,05% | - |
| 14.12.2020 | 202,43 | 208,24 | 200,96 | 203,76 | 0,94% | - |
| 11.12.2020 | 201,26 | 202,92 | 200,79 | 201,87 | 0,60% | - |
| 10.12.2020 | 201,11 | 201,20 | 199,88 | 200,66 | -0,09% | - |
| 09.12.2020 | 200,79 | 201,34 | 199,46 | 200,84 | -0,03% | - |
| 08.12.2020 | 201,93 | 206,80 | 0,00 | 200,90 | -2,16% | - |
| 07.12.2020 | 200,58 | 205,32 | 0,00 | 205,32 | 2,77% | - |
| 04.12.2020 | 199,69 | 201,62 | 195,72 | 199,79 | 2,04% | - |
| 03.12.2020 | 201,27 | 201,27 | 195,73 | 195,80 | -5,37% | - |
| 02.12.2020 | 202,88 | 206,91 | 199,57 | 206,91 | 1,83% | - |
| 01.12.2020 | 203,13 | 203,20 | 203,13 | 203,20 | 0,42% | - |
| 30.11.2020 | 203,10 | 203,10 | 198,10 | 202,35 | -0,30% | - |
| 27.11.2020 | 202,75 | 203,04 | 201,27 | 202,95 | 1,01% | - |
| 25.11.2020 | 202,26 | 202,46 | 200,04 | 200,93 | 0,56% | - |
| 24.11.2020 | 200,62 | 201,50 | 199,41 | 199,81 | -1,30% | - |
| 23.11.2020 | 201,38 | 203,21 | 201,12 | 202,44 | -0,35% | - |
| 20.11.2020 | 203,45 | 204,47 | 202,93 | 203,15 | 0,34% | - |
| 19.11.2020 | 202,46 | 203,92 | 201,45 | 202,46 | -1,49% | - |
| 18.11.2020 | 209,98 | 209,98 | 205,38 | 205,52 | -1,76% | - |
| 17.11.2020 | 0,00 | 209,25 | 0,00 | 209,20 | 0,86% | - |
| 16.11.2020 | 206,77 | 207,88 | 205,57 | 207,42 | 0,04% | - |
| 13.11.2020 | 207,44 | 207,94 | 206,24 | 207,34 | 0,12% | - |
| 12.11.2020 | 204,37 | 207,62 | 0,00 | 207,10 | 2,46% | - |
| 11.11.2020 | 198,52 | 203,58 | 198,18 | 202,12 | 1,84% | - |
| 10.11.2020 | 195,52 | 202,15 | 0,00 | 198,46 | 1,55% | - |
| 09.11.2020 | 0,00 | 206,77 | 0,00 | 195,43 | -10,33% | - |
| 06.11.2020 | 216,78 | 218,15 | 214,48 | 217,96 | 2,08% | - |
| 05.11.2020 | 213,51 | 213,51 | 213,51 | 213,51 | 0,14% | - |
| 04.11.2020 | 215,84 | 218,23 | 212,73 | 213,22 | 0,31% | - |
| 03.11.2020 | 215,96 | 216,22 | 210,71 | 212,57 | -2,08% | - |
| 02.11.2020 | 0,00 | 221,59 | 0,00 | 217,08 | 4,65% | - |
| 30.10.2020 | 211,43 | 211,70 | 204,82 | 207,43 | -0,90% | - |
| 29.10.2020 | 210,40 | 212,24 | 209,23 | 209,30 | -0,44% | - |
| 28.10.2020 | 214,62 | 215,41 | 209,49 | 210,23 | -1,89% | - |
| 27.10.2020 | 216,00 | 217,57 | 214,05 | 214,27 | 0,78% | - |
| 26.10.2020 | 211,82 | 213,12 | 209,72 | 212,63 | 0,69% | - |
| 23.10.2020 | 210,16 | 211,56 | 209,47 | 211,16 | 0,66% | - |
| 22.10.2020 | 208,74 | 211,57 | 208,74 | 209,78 | -0,76% | - |
| 21.10.2020 | 210,80 | 213,09 | 210,16 | 211,40 | 0,19% | - |
| 20.10.2020 | 213,61 | 214,46 | 210,16 | 210,99 | -0,72% | - |
| 19.10.2020 | 0,00 | 215,55 | 0,00 | 212,51 | -1,25% | - |
| 16.10.2020 | 217,68 | 218,57 | 215,04 | 215,21 | -1,49% | - |
| 15.10.2020 | 220,72 | 220,90 | 217,06 | 218,47 | -0,20% | - |
| 14.10.2020 | 219,90 | 221,33 | 217,78 | 218,91 | -1,06% | - |
| 13.10.2020 | 221,25 | 221,25 | 221,25 | 221,25 | 2,73% | - |
| 12.10.2020 | 0,00 | 217,91 | 0,00 | 215,38 | 0,39% | - |
| 09.10.2020 | 214,59 | 216,37 | 213,85 | 214,53 | 0,86% | - |
| 08.10.2020 | 214,66 | 215,45 | 211,95 | 212,70 | -1,21% | - |
| 07.10.2020 | 212,04 | 217,34 | 211,91 | 215,32 | 1,91% | - |
| 06.10.2020 | 209,75 | 212,05 | 208,74 | 211,27 | 1,11% | - |
| 05.10.2020 | 209,25 | 210,04 | 207,89 | 208,95 | -0,13% | - |