104,261$
0,05%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 104,65 | 104,70 | 103,89 | 104,31 | 0,10% | 1.731.307,00 |
27.03.2024 | 103,51 | 104,47 | 103,29 | 104,21 | 1,33% | 981.290,00 |
26.03.2024 | 103,49 | 103,75 | 102,80 | 102,84 | -0,15% | 1.251.940,00 |
25.03.2024 | 104,70 | 104,80 | 102,90 | 102,99 | -1,54% | 1.011.254,00 |
22.03.2024 | 104,13 | 104,82 | 103,61 | 104,60 | 0,69% | 762.788,00 |
21.03.2024 | 102,79 | 104,19 | 102,28 | 103,88 | 0,84% | 1.047.169,00 |
20.03.2024 | 104,85 | 104,88 | 102,88 | 103,01 | -1,76% | 1.190.573,00 |
19.03.2024 | 104,87 | 105,08 | 104,12 | 104,86 | 0,58% | 1.255.602,00 |
18.03.2024 | 104,10 | 105,27 | 104,10 | 104,26 | -0,08% | 907.211,00 |
15.03.2024 | 102,92 | 104,34 | 102,87 | 104,34 | -0,04% | 1.892.145,00 |
14.03.2024 | 104,99 | 105,38 | 103,91 | 104,38 | -0,99% | 1.037.022,00 |
13.03.2024 | 105,00 | 105,67 | 104,06 | 105,42 | 0,88% | 1.122.564,00 |
12.03.2024 | 103,61 | 105,02 | 103,38 | 104,50 | 0,63% | 897.631,00 |
11.03.2024 | 104,77 | 105,30 | 103,44 | 103,85 | -0,26% | 1.318.463,00 |
08.03.2024 | 103,74 | 104,76 | 103,11 | 104,12 | 0,00% | 954.063,00 |
07.03.2024 | 102,62 | 104,24 | 102,14 | 104,12 | 1,64% | 1.367.639,00 |
06.03.2024 | 101,62 | 103,04 | 101,62 | 102,44 | 0,52% | 1.050.901,00 |
05.03.2024 | 101,08 | 102,34 | 100,59 | 101,91 | 0,96% | 1.575.806,00 |
04.03.2024 | 99,70 | 101,22 | 99,46 | 100,94 | 0,66% | 1.056.852,00 |
01.03.2024 | 100,22 | 100,34 | 99,12 | 100,28 | 0,16% | 956.159,00 |
29.02.2024 | 100,10 | 100,65 | 99,54 | 100,12 | 0,00% | 1.597.655,00 |
28.02.2024 | 99,90 | 100,48 | 99,59 | 100,12 | 0,23% | 767.804,00 |
27.02.2024 | 100,05 | 100,71 | 99,15 | 99,89 | -0,53% | 891.665,00 |
26.02.2024 | 100,38 | 100,89 | 100,17 | 100,42 | 0,02% | 838.665,00 |
23.02.2024 | 100,39 | 100,73 | 99,35 | 100,40 | 0,76% | 1.164.155,00 |
22.02.2024 | 98,02 | 99,73 | 97,03 | 99,64 | 1,04% | 1.032.445,00 |
21.02.2024 | 98,18 | 99,19 | 98,10 | 98,61 | 0,57% | 707.383,00 |
20.02.2024 | 98,34 | 99,27 | 97,85 | 98,05 | 0,28% | 1.019.736,00 |
16.02.2024 | 97,89 | 98,49 | 96,85 | 97,78 | 0,40% | 1.321.400,00 |
15.02.2024 | 97,45 | 98,07 | 96,96 | 97,39 | 0,40% | 883.694,00 |
14.02.2024 | 97,65 | 97,87 | 96,09 | 97,00 | -0,90% | 1.372.565,00 |
13.02.2024 | 98,83 | 99,44 | 97,33 | 97,88 | -0,71% | 1.308.175,00 |
12.02.2024 | 98,59 | 98,80 | 97,60 | 98,58 | -0,25% | 1.370.066,00 |
09.02.2024 | 99,84 | 100,08 | 98,15 | 98,83 | -1,11% | 1.377.154,00 |
08.02.2024 | 100,47 | 101,00 | 99,75 | 99,94 | -0,80% | 1.385.050,00 |
07.02.2024 | 100,74 | 101,75 | 99,97 | 100,75 | 0,59% | 1.981.843,00 |
06.02.2024 | 100,40 | 101,30 | 99,95 | 100,16 | -0,02% | 1.933.702,00 |
05.02.2024 | 100,00 | 100,93 | 99,26 | 100,18 | 0,82% | 2.771.267,00 |
02.02.2024 | 101,76 | 103,21 | 98,45 | 99,37 | -2,37% | 2.343.780,00 |
01.02.2024 | 99,90 | 101,79 | 99,28 | 101,78 | 1,93% | 2.111.082,00 |
31.01.2024 | 100,79 | 101,00 | 99,37 | 99,85 | -0,65% | 1.850.683,00 |
30.01.2024 | 100,00 | 100,77 | 99,33 | 100,50 | 0,90% | 1.504.361,00 |
29.01.2024 | 99,36 | 99,84 | 99,11 | 99,60 | 0,48% | 1.814.275,00 |
26.01.2024 | 98,20 | 99,14 | 97,98 | 99,12 | 1,07% | 1.200.966,00 |
25.01.2024 | 97,42 | 98,10 | 97,07 | 98,07 | 1,00% | 1.134.344,00 |
24.01.2024 | 98,66 | 99,05 | 97,07 | 97,10 | -2,42% | 1.194.217,00 |
23.01.2024 | 98,00 | 99,92 | 98,00 | 99,51 | 1,94% | 1.295.797,00 |
22.01.2024 | 96,70 | 98,06 | 96,55 | 97,62 | 0,71% | 1.260.684,00 |
19.01.2024 | 98,04 | 98,04 | 96,72 | 96,93 | -0,92% | 1.430.754,00 |
18.01.2024 | 98,06 | 98,71 | 97,51 | 97,83 | -0,88% | 1.262.146,00 |
17.01.2024 | 98,27 | 99,43 | 98,05 | 98,70 | 0,55% | 1.369.411,00 |
16.01.2024 | 97,67 | 98,22 | 97,14 | 98,16 | 0,52% | 1.408.824,00 |
12.01.2024 | 97,87 | 98,02 | 96,96 | 97,65 | 0,11% | 984.838,00 |
11.01.2024 | 96,55 | 97,72 | 96,08 | 97,54 | 1,10% | 1.324.084,00 |
10.01.2024 | 95,92 | 96,69 | 95,82 | 96,48 | 0,52% | 1.165.471,00 |
09.01.2024 | 94,33 | 96,01 | 93,91 | 95,98 | 1,71% | 1.372.895,00 |
08.01.2024 | 94,18 | 94,40 | 93,45 | 94,37 | 0,53% | 1.244.592,00 |
05.01.2024 | 94,55 | 94,55 | 93,32 | 93,87 | -0,69% | 1.056.438,00 |
04.01.2024 | 94,04 | 94,86 | 93,70 | 94,52 | 0,61% | 1.162.569,00 |
03.01.2024 | 95,05 | 95,05 | 93,59 | 93,95 | -0,66% | 1.230.202,00 |
02.01.2024 | 94,37 | 95,72 | 94,27 | 94,57 | 0,01% | 1.419.730,00 |
29.12.2023 | 94,00 | 94,64 | 93,97 | 94,56 | 0,61% | 1.196.590,00 |
28.12.2023 | 93,08 | 94,18 | 92,80 | 93,99 | 1,09% | 1.046.634,00 |
27.12.2023 | 92,13 | 93,00 | 91,83 | 92,98 | 0,76% | 828.899,00 |
26.12.2023 | 92,00 | 92,58 | 91,58 | 92,28 | 0,41% | 778.597,00 |
22.12.2023 | 92,02 | 92,57 | 91,47 | 91,90 | 0,12% | 813.734,00 |
21.12.2023 | 91,87 | 92,23 | 90,69 | 91,79 | 0,40% | 1.166.998,00 |
20.12.2023 | 92,43 | 93,13 | 91,39 | 91,42 | -1,40% | 1.153.181,00 |
19.12.2023 | 92,84 | 93,37 | 92,34 | 92,72 | -0,23% | 1.257.097,00 |
18.12.2023 | 92,30 | 93,05 | 91,44 | 92,93 | 1,56% | 951.000,00 |
15.12.2023 | 90,69 | 91,74 | 90,26 | 91,50 | 0,15% | 2.904.614,00 |
14.12.2023 | 94,61 | 94,77 | 91,30 | 91,36 | -3,80% | 2.178.895,00 |
13.12.2023 | 93,30 | 95,12 | 91,51 | 94,97 | 0,54% | 1.620.364,00 |
12.12.2023 | 93,64 | 94,46 | 93,27 | 94,46 | 1,18% | 1.049.059,00 |
11.12.2023 | 93,28 | 93,56 | 92,63 | 93,36 | 0,45% | 971.958,00 |
08.12.2023 | 93,91 | 93,91 | 92,56 | 92,94 | -1,29% | 963.105,00 |
07.12.2023 | 93,61 | 94,33 | 92,98 | 94,15 | 0,66% | 915.118,00 |
06.12.2023 | 93,13 | 94,13 | 92,92 | 93,53 | 0,04% | 1.630.262,00 |
05.12.2023 | 94,86 | 94,92 | 93,16 | 93,49 | -1,69% | 1.337.616,00 |
04.12.2023 | 94,68 | 95,94 | 94,42 | 95,10 | -0,28% | 1.308.641,00 |
01.12.2023 | 96,54 | 96,88 | 95,07 | 95,37 | -1,30% | 1.490.548,00 |
30.11.2023 | 94,48 | 96,68 | 93,69 | 96,63 | 2,08% | 3.966.414,00 |
29.11.2023 | 95,20 | 95,45 | 94,50 | 94,66 | -0,46% | 1.602.275,00 |
28.11.2023 | 95,48 | 95,90 | 94,88 | 95,10 | -0,16% | 1.837.614,00 |
27.11.2023 | 94,47 | 95,28 | 94,37 | 95,25 | 0,44% | 1.231.770,00 |
24.11.2023 | 94,02 | 94,84 | 93,43 | 94,83 | 0,78% | 695.689,00 |
22.11.2023 | 93,24 | 94,13 | 93,24 | 94,10 | 1,38% | 1.270.255,00 |
21.11.2023 | 91,82 | 93,36 | 91,30 | 92,82 | 1,50% | 1.295.536,00 |
20.11.2023 | 92,04 | 92,21 | 91,20 | 91,45 | -1,03% | 1.709.136,00 |
17.11.2023 | 93,08 | 93,08 | 92,02 | 92,40 | -0,52% | 1.773.564,00 |
16.11.2023 | 91,65 | 93,16 | 91,64 | 92,88 | 1,34% | 1.539.610,00 |
15.11.2023 | 91,83 | 92,67 | 91,51 | 91,65 | -0,14% | 1.726.878,00 |
14.11.2023 | 91,11 | 92,02 | 90,75 | 91,78 | 0,93% | 1.736.133,00 |
13.11.2023 | 89,51 | 91,16 | 89,05 | 90,93 | 1,35% | 1.580.495,00 |
10.11.2023 | 89,78 | 89,93 | 89,10 | 89,72 | 0,08% | 1.372.561,00 |
09.11.2023 | 88,89 | 89,88 | 88,46 | 89,65 | 1,16% | 1.848.284,00 |
08.11.2023 | 88,98 | 89,42 | 88,37 | 88,62 | -0,10% | 2.049.283,00 |
07.11.2023 | 86,67 | 88,91 | 86,41 | 88,71 | 2,11% | 2.443.382,00 |
06.11.2023 | 86,81 | 87,69 | 86,23 | 86,88 | 0,09% | 2.165.547,00 |
03.11.2023 | 85,30 | 86,86 | 82,25 | 86,80 | -5,61% | 4.526.347,00 |