153,093$
0,23%
Echtzeit-Aktienkurs The Clorox Co.
Bid:
Ask:
Aktienkurse zur The Clorox Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 152,82 | 153,58 | 152,32 | 153,04 | 0,19% | - |
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 |
08.01.2024 | 141,29 | 142,37 | 141,08 | 142,23 | 0,67% | 994.675,00 |
05.01.2024 | 141,30 | 143,75 | 140,81 | 141,29 | -0,81% | 984.311,00 |
04.01.2024 | 141,52 | 143,10 | 141,13 | 142,45 | 0,66% | 1.034.821,00 |
03.01.2024 | 144,92 | 145,02 | 141,07 | 141,52 | -2,19% | 1.162.051,00 |
02.01.2024 | 141,91 | 145,06 | 141,61 | 144,69 | 1,47% | 1.332.942,00 |
29.12.2023 | 142,25 | 143,21 | 141,88 | 142,59 | 0,37% | 771.828,00 |
28.12.2023 | 141,65 | 142,31 | 140,97 | 142,06 | 0,26% | 680.457,00 |
27.12.2023 | 141,84 | 142,71 | 140,73 | 141,69 | -0,18% | 808.774,00 |
26.12.2023 | 141,08 | 142,50 | 141,08 | 141,95 | 0,06% | 651.262,00 |
22.12.2023 | 141,90 | 142,63 | 140,06 | 141,86 | 0,50% | 720.741,00 |
21.12.2023 | 141,85 | 142,13 | 139,80 | 141,16 | 0,40% | 838.503,00 |
20.12.2023 | 141,22 | 142,69 | 140,58 | 140,60 | -1,35% | 862.887,00 |
19.12.2023 | 142,68 | 144,03 | 141,82 | 142,52 | -0,18% | 621.458,00 |
18.12.2023 | 142,04 | 143,64 | 141,45 | 142,78 | 0,61% | 744.142,00 |
15.12.2023 | 141,89 | 142,88 | 141,33 | 141,91 | -0,19% | 1.869.600,00 |
14.12.2023 | 145,32 | 146,55 | 142,17 | 142,18 | -2,37% | 1.450.771,00 |
13.12.2023 | 142,12 | 145,88 | 141,27 | 145,63 | 2,31% | 920.810,00 |
12.12.2023 | 139,92 | 142,40 | 139,31 | 142,34 | 1,66% | 865.256,00 |
11.12.2023 | 141,70 | 142,00 | 138,76 | 140,01 | -1,09% | 1.546.221,00 |
08.12.2023 | 143,45 | 143,45 | 141,54 | 141,55 | -1,46% | 1.233.425,00 |
07.12.2023 | 142,76 | 143,76 | 141,48 | 143,65 | 0,85% | 916.391,00 |
06.12.2023 | 141,28 | 143,09 | 140,63 | 142,44 | 0,71% | 1.174.722,00 |
05.12.2023 | 142,96 | 142,96 | 140,86 | 141,44 | -1,65% | 1.112.450,00 |
04.12.2023 | 143,49 | 145,16 | 143,49 | 143,81 | -0,02% | 1.101.516,00 |
01.12.2023 | 143,41 | 144,01 | 142,33 | 143,84 | 0,34% | 1.259.082,00 |
30.11.2023 | 142,18 | 143,59 | 140,06 | 143,35 | 0,71% | 1.495.329,00 |
29.11.2023 | 143,65 | 143,71 | 141,38 | 142,34 | -1,23% | 1.261.117,00 |
28.11.2023 | 141,88 | 144,50 | 141,75 | 144,11 | 1,66% | 1.299.397,00 |
27.11.2023 | 141,10 | 142,03 | 140,59 | 141,75 | 0,40% | 1.048.656,00 |
24.11.2023 | 140,00 | 141,39 | 139,83 | 141,19 | 0,48% | 442.390,00 |
22.11.2023 | 141,00 | 142,45 | 140,01 | 140,51 | 0,83% | 1.201.464,00 |
21.11.2023 | 137,76 | 140,13 | 137,50 | 139,35 | 1,69% | 1.516.678,00 |
20.11.2023 | 138,72 | 138,94 | 136,53 | 137,03 | -1,54% | 1.304.652,00 |
17.11.2023 | 139,31 | 139,90 | 138,82 | 139,17 | 0,09% | 1.447.824,00 |
16.11.2023 | 138,01 | 139,82 | 138,01 | 139,05 | 0,75% | 1.620.260,00 |
15.11.2023 | 136,66 | 138,28 | 136,59 | 138,01 | 1,08% | 1.555.076,00 |
14.11.2023 | 134,18 | 136,93 | 134,04 | 136,53 | 2,06% | 1.723.166,00 |
13.11.2023 | 131,78 | 134,71 | 131,52 | 133,78 | 0,24% | 1.877.295,00 |
10.11.2023 | 132,83 | 134,13 | 132,50 | 133,46 | 0,86% | 2.317.882,00 |
09.11.2023 | 132,10 | 132,84 | 130,15 | 132,32 | 0,30% | 1.993.150,00 |
08.11.2023 | 132,22 | 133,54 | 130,82 | 131,93 | -0,45% | 2.129.118,00 |
07.11.2023 | 128,54 | 133,25 | 128,29 | 132,52 | 2,73% | 3.485.458,00 |
06.11.2023 | 125,46 | 130,00 | 125,46 | 129,00 | 2,75% | 2.737.598,00 |
03.11.2023 | 124,18 | 127,22 | 123,73 | 125,55 | 2,06% | 2.420.264,00 |