106,120$
0,23%
Echtzeit-Aktienkurs Church & Dwight Co. Inc.
Bid:
Ask:
Aktienkurse zur Church & Dwight Co. Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 105,22 | 106,32 | 103,92 | 106,11 | 0,22% | 1.283.889,00 |
02.05.2024 | 106,09 | 106,58 | 103,41 | 105,88 | -0,36% | 2.024.664,00 |
01.05.2024 | 107,54 | 108,68 | 106,06 | 106,26 | -1,51% | 1.977.579,00 |
30.04.2024 | 107,04 | 107,92 | 106,45 | 107,89 | 0,92% | 1.620.024,00 |
29.04.2024 | 106,41 | 107,04 | 105,94 | 106,91 | 0,55% | 1.544.500,00 |
26.04.2024 | 107,02 | 107,85 | 106,31 | 106,32 | -0,87% | 1.037.566,00 |
25.04.2024 | 107,78 | 108,10 | 106,70 | 107,25 | -0,09% | 898.356,00 |
24.04.2024 | 106,01 | 107,56 | 105,27 | 107,35 | 0,60% | 912.837,00 |
23.04.2024 | 107,03 | 107,42 | 105,80 | 106,71 | 0,72% | 1.053.603,00 |
22.04.2024 | 104,97 | 106,62 | 104,50 | 105,95 | 1,53% | 1.240.848,00 |
19.04.2024 | 103,10 | 104,61 | 102,10 | 104,35 | 1,11% | 1.103.865,00 |
18.04.2024 | 103,75 | 103,91 | 102,48 | 103,20 | -0,28% | 806.787,00 |
17.04.2024 | 103,70 | 104,00 | 102,82 | 103,49 | 0,23% | 1.399.677,00 |
16.04.2024 | 102,04 | 103,77 | 102,04 | 103,25 | 1,64% | 1.520.301,00 |
15.04.2024 | 101,79 | 102,37 | 101,29 | 101,58 | 0,49% | 1.214.067,00 |
12.04.2024 | 101,24 | 102,16 | 100,70 | 101,08 | -0,49% | 1.164.556,00 |
11.04.2024 | 103,13 | 103,13 | 101,51 | 101,58 | -0,97% | 1.235.176,00 |
10.04.2024 | 101,55 | 102,89 | 101,52 | 102,58 | 0,68% | 1.169.983,00 |
09.04.2024 | 101,79 | 102,02 | 100,66 | 101,89 | 0,39% | 818.207,00 |
08.04.2024 | 101,67 | 102,14 | 101,40 | 101,49 | -0,50% | 1.086.286,00 |
05.04.2024 | 101,92 | 102,46 | 101,43 | 102,00 | -0,10% | 1.074.994,00 |
04.04.2024 | 103,60 | 104,02 | 102,05 | 102,10 | -1,03% | 1.469.301,00 |
03.04.2024 | 104,49 | 104,87 | 102,93 | 103,16 | -1,41% | 1.779.329,00 |
02.04.2024 | 105,00 | 105,46 | 104,08 | 104,64 | -0,36% | 1.476.550,00 |
01.04.2024 | 103,92 | 105,15 | 103,53 | 105,02 | 0,68% | 1.504.221,00 |
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% | 981.288,00 |
26.03.2024 | 103,49 | 103,75 | 102,80 | 102,84 | -0,15% | 1.237.167,00 |
25.03.2024 | 104,70 | 104,80 | 102,90 | 102,99 | -1,54% | 998.987,00 |
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% | 1.038.980,00 |
20.03.2024 | 104,85 | 104,88 | 102,88 | 103,01 | -1,76% | 1.179.091,00 |
19.03.2024 | 104,87 | 105,08 | 104,12 | 104,86 | 0,58% | 1.255.536,00 |
18.03.2024 | 104,10 | 105,27 | 104,10 | 104,26 | -0,08% | 900.964,00 |
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% | 1.022.018,00 |
13.03.2024 | 105,00 | 105,67 | 104,06 | 105,42 | 0,88% | 1.122.463,00 |
12.03.2024 | 103,61 | 105,02 | 103,38 | 104,50 | 0,63% | 897.573,00 |
11.03.2024 | 104,77 | 105,30 | 103,44 | 103,85 | -0,26% | 1.318.433,00 |
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% | 1.367.507,00 |
06.03.2024 | 101,62 | 103,04 | 101,62 | 102,44 | 0,52% | 1.050.813,00 |
05.03.2024 | 101,08 | 102,34 | 100,59 | 101,91 | 0,96% | 1.562.868,00 |
04.03.2024 | 99,70 | 101,22 | 99,46 | 100,94 | 0,66% | 1.056.480,00 |
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% | 1.588.799,00 |
28.02.2024 | 99,90 | 100,48 | 99,59 | 100,12 | 0,23% | 767.681,00 |
27.02.2024 | 100,05 | 100,71 | 99,15 | 99,89 | -0,53% | 891.662,00 |
26.02.2024 | 100,38 | 100,89 | 100,17 | 100,42 | 0,02% | 811.017,00 |
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% | 1.032.423,00 |
21.02.2024 | 98,18 | 99,19 | 98,10 | 98,61 | 0,57% | 702.710,00 |
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% | 881.900,00 |
14.02.2024 | 97,65 | 97,87 | 96,09 | 97,00 | -0,90% | 1.372.133,00 |
13.02.2024 | 98,83 | 99,44 | 97,33 | 97,88 | -0,71% | 1.302.731,00 |
12.02.2024 | 98,59 | 98,80 | 97,60 | 98,58 | -0,25% | 1.364.375,00 |
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% | 1.383.546,00 |
07.02.2024 | 100,74 | 101,75 | 99,97 | 100,75 | 0,59% | 1.978.607,00 |
06.02.2024 | 100,40 | 101,30 | 99,95 | 100,16 | -0,02% | 1.931.599,00 |
05.02.2024 | 100,00 | 100,93 | 99,26 | 100,18 | 0,82% | 2.769.153,00 |
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% | 2.078.047,00 |
31.01.2024 | 100,79 | 101,00 | 99,37 | 99,85 | -0,65% | 1.843.369,00 |
30.01.2024 | 100,00 | 100,77 | 99,33 | 100,50 | 0,90% | 1.501.434,00 |
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% | 1.131.732,00 |
24.01.2024 | 98,66 | 99,05 | 97,07 | 97,10 | -2,42% | 1.192.193,00 |
23.01.2024 | 98,00 | 99,92 | 98,00 | 99,51 | 1,94% | 1.291.058,00 |
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% | 1.262.009,00 |
17.01.2024 | 98,27 | 99,43 | 98,05 | 98,70 | 0,55% | 1.368.275,00 |
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% | 1.322.281,00 |
10.01.2024 | 95,92 | 96,69 | 95,82 | 96,48 | 0,52% | 1.155.980,00 |
09.01.2024 | 94,33 | 96,01 | 93,91 | 95,98 | 1,71% | 1.365.436,00 |
08.01.2024 | 94,18 | 94,40 | 93,45 | 94,37 | 0,53% | 1.236.045,00 |
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% | 1.230.196,00 |
02.01.2024 | 94,37 | 95,72 | 94,27 | 94,57 | 0,01% | 1.456.324,00 |
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% | 1.046.633,00 |
27.12.2023 | 92,13 | 93,00 | 91,83 | 92,98 | 0,76% | 823.864,00 |
26.12.2023 | 92,00 | 92,58 | 91,58 | 92,28 | 0,41% | 776.350,00 |
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% | 1.161.104,00 |
20.12.2023 | 92,43 | 93,13 | 91,39 | 91,42 | -1,40% | 1.153.149,00 |
19.12.2023 | 92,84 | 93,37 | 92,34 | 92,72 | -0,23% | 1.256.957,00 |
18.12.2023 | 92,30 | 93,05 | 91,44 | 92,93 | 1,56% | 950.702,00 |
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% | 2.178.868,00 |
13.12.2023 | 93,30 | 95,12 | 91,51 | 94,97 | 0,54% | 1.619.994,00 |
12.12.2023 | 93,64 | 94,46 | 93,27 | 94,46 | 1,18% | 1.043.153,00 |
11.12.2023 | 93,28 | 93,56 | 92,63 | 93,36 | 0,45% | 971.918,00 |