83,488$
0,26%
Echtzeit-Aktienkurs Spectrum Brands Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spectrum Brands Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 84,19 | 84,65 | 83,11 | 83,67 | 0,48% | 345.243,00 |
| 02.05.2024 | 82,51 | 83,45 | 81,97 | 83,27 | 1,70% | 304.416,00 |
| 01.05.2024 | 81,57 | 82,68 | 81,08 | 81,88 | 0,01% | 216.546,00 |
| 30.04.2024 | 82,19 | 83,10 | 81,60 | 81,87 | -0,56% | 261.833,00 |
| 29.04.2024 | 82,74 | 82,94 | 81,65 | 82,33 | -0,29% | 210.548,00 |
| 26.04.2024 | 80,54 | 83,35 | 80,13 | 82,57 | 2,79% | 282.151,00 |
| 25.04.2024 | 80,54 | 80,95 | 79,31 | 80,33 | -1,06% | 294.476,00 |
| 24.04.2024 | 80,41 | 81,40 | 79,90 | 81,19 | 0,84% | 231.447,00 |
| 23.04.2024 | 80,07 | 80,89 | 79,60 | 80,51 | 0,88% | 303.552,00 |
| 22.04.2024 | 80,69 | 81,09 | 79,71 | 79,81 | -0,70% | 361.876,00 |
| 19.04.2024 | 78,84 | 80,41 | 78,79 | 80,37 | 1,61% | 219.057,00 |
| 18.04.2024 | 79,27 | 79,92 | 78,96 | 79,10 | -0,05% | 197.135,00 |
| 17.04.2024 | 79,73 | 80,01 | 78,79 | 79,14 | -0,39% | 261.969,00 |
| 16.04.2024 | 78,64 | 79,64 | 77,92 | 79,45 | 1,11% | 333.014,00 |
| 15.04.2024 | 80,69 | 80,83 | 78,54 | 78,58 | -1,86% | 285.302,00 |
| 12.04.2024 | 80,32 | 80,42 | 79,46 | 80,07 | -0,83% | 295.877,00 |
| 11.04.2024 | 81,87 | 81,87 | 80,46 | 80,74 | -0,87% | 241.373,00 |
| 10.04.2024 | 82,54 | 82,79 | 81,12 | 81,45 | -3,04% | 319.562,00 |
| 09.04.2024 | 83,73 | 84,78 | 83,37 | 84,00 | 0,32% | 269.684,00 |
| 08.04.2024 | 84,89 | 85,09 | 83,41 | 83,73 | -0,81% | 241.293,00 |
| 05.04.2024 | 84,73 | 85,47 | 83,89 | 84,41 | -0,78% | 213.804,00 |
| 04.04.2024 | 84,65 | 86,33 | 84,65 | 85,07 | 0,62% | 351.556,00 |
| 03.04.2024 | 84,19 | 85,01 | 83,67 | 84,55 | -0,63% | 239.975,00 |
| 02.04.2024 | 85,28 | 85,78 | 84,50 | 85,09 | -1,26% | 485.525,00 |
| 01.04.2024 | 88,82 | 88,82 | 86,16 | 86,18 | -3,18% | 309.762,00 |
| 28.03.2024 | 89,31 | 89,65 | 88,79 | 89,01 | 0,11% | 262.783,00 |
| 27.03.2024 | 88,50 | 89,30 | 88,10 | 88,91 | 0,74% | 197.257,00 |
| 26.03.2024 | 88,43 | 88,83 | 87,30 | 88,26 | 0,40% | 370.750,00 |
| 25.03.2024 | 86,02 | 88,09 | 86,02 | 87,91 | 2,51% | 372.701,00 |
| 22.03.2024 | 87,16 | 87,59 | 85,40 | 85,76 | -1,41% | 366.066,00 |
| 21.03.2024 | 85,45 | 87,06 | 85,23 | 86,99 | 1,92% | 268.742,00 |
| 20.03.2024 | 85,42 | 85,94 | 84,63 | 85,35 | -0,52% | 352.323,00 |
| 19.03.2024 | 83,76 | 86,37 | 83,76 | 85,80 | 2,46% | 425.100,00 |
| 18.03.2024 | 83,32 | 84,43 | 83,08 | 83,74 | 0,67% | 475.952,00 |
| 15.03.2024 | 82,77 | 84,02 | 82,44 | 83,18 | -0,23% | 1.228.260,00 |
| 14.03.2024 | 84,90 | 85,18 | 83,05 | 83,37 | -1,84% | 496.361,00 |
| 13.03.2024 | 83,81 | 84,99 | 83,57 | 84,93 | 1,28% | 361.334,00 |
| 12.03.2024 | 83,45 | 83,88 | 82,96 | 83,86 | 0,55% | 250.148,00 |
| 11.03.2024 | 83,59 | 83,77 | 82,68 | 83,40 | -0,12% | 302.599,00 |
| 08.03.2024 | 83,18 | 83,89 | 83,14 | 83,50 | 0,53% | 315.134,00 |
| 07.03.2024 | 82,36 | 83,28 | 82,36 | 83,06 | 1,05% | 392.539,00 |
| 06.03.2024 | 81,40 | 82,96 | 81,08 | 82,20 | 1,46% | 471.243,00 |
| 05.03.2024 | 81,18 | 81,78 | 79,99 | 81,02 | -0,15% | 416.479,00 |
| 04.03.2024 | 79,10 | 81,20 | 78,97 | 81,14 | 2,11% | 435.708,00 |
| 01.03.2024 | 80,69 | 80,91 | 79,26 | 79,46 | -1,19% | 323.969,00 |
| 29.02.2024 | 81,07 | 81,64 | 79,66 | 80,42 | -0,31% | 563.425,00 |
| 28.02.2024 | 79,88 | 80,81 | 79,87 | 80,67 | 0,24% | 342.191,00 |
| 27.02.2024 | 79,35 | 80,58 | 78,40 | 80,48 | 2,26% | 331.597,00 |
| 26.02.2024 | 79,76 | 80,30 | 78,62 | 78,70 | -1,09% | 270.993,00 |
| 23.02.2024 | 79,89 | 80,25 | 79,49 | 79,57 | -0,66% | 274.672,00 |
| 22.02.2024 | 81,50 | 81,50 | 79,86 | 80,10 | -1,44% | 343.773,00 |
| 21.02.2024 | 81,48 | 82,00 | 80,64 | 81,27 | -0,48% | 308.815,00 |
| 20.02.2024 | 83,07 | 83,27 | 81,58 | 81,66 | -2,43% | 377.664,00 |
| 16.02.2024 | 85,22 | 85,50 | 83,66 | 83,69 | -2,61% | 311.807,00 |
| 15.02.2024 | 85,96 | 86,45 | 85,25 | 85,93 | 0,23% | 228.057,00 |
| 14.02.2024 | 85,53 | 86,07 | 84,95 | 85,73 | 0,92% | 282.237,00 |
| 13.02.2024 | 86,46 | 86,54 | 84,39 | 84,95 | -3,22% | 432.152,00 |
| 12.02.2024 | 85,88 | 88,11 | 85,85 | 87,78 | 2,24% | 355.222,00 |
| 09.02.2024 | 85,93 | 86,70 | 84,30 | 85,86 | -0,28% | 417.211,00 |
| 08.02.2024 | 81,58 | 87,99 | 81,22 | 86,10 | 7,67% | 742.262,00 |
| 07.02.2024 | 79,53 | 80,86 | 79,44 | 79,97 | 0,63% | 619.019,00 |
| 06.02.2024 | 79,57 | 80,20 | 79,28 | 79,47 | -0,09% | 425.861,00 |
| 05.02.2024 | 78,56 | 79,86 | 77,73 | 79,54 | 0,88% | 280.050,00 |
| 02.02.2024 | 79,11 | 79,47 | 78,37 | 78,85 | -0,74% | 380.587,00 |
| 01.02.2024 | 78,91 | 79,68 | 78,51 | 79,44 | 1,04% | 449.305,00 |
| 31.01.2024 | 80,11 | 80,94 | 78,55 | 78,62 | -2,06% | 377.739,00 |
| 30.01.2024 | 80,83 | 81,69 | 80,25 | 80,27 | -1,10% | 307.906,00 |
| 29.01.2024 | 80,72 | 81,23 | 80,65 | 81,16 | 0,76% | 422.324,00 |
| 26.01.2024 | 79,91 | 80,71 | 79,64 | 80,55 | 1,27% | 315.927,00 |
| 25.01.2024 | 78,39 | 79,61 | 78,39 | 79,54 | 2,39% | 318.946,00 |
| 24.01.2024 | 78,81 | 78,96 | 77,62 | 77,68 | -1,18% | 307.636,00 |
| 23.01.2024 | 75,50 | 79,33 | 75,50 | 78,61 | -0,20% | 361.844,00 |
| 22.01.2024 | 78,03 | 79,29 | 78,03 | 78,77 | 0,99% | 320.351,00 |
| 19.01.2024 | 78,33 | 78,53 | 77,27 | 78,00 | -0,22% | 343.877,00 |
| 18.01.2024 | 78,12 | 78,66 | 77,95 | 78,17 | 0,42% | 388.276,00 |
| 17.01.2024 | 77,68 | 78,66 | 77,66 | 77,84 | -0,66% | 307.988,00 |
| 16.01.2024 | 78,02 | 78,73 | 77,69 | 78,36 | 0,69% | 366.209,00 |
| 12.01.2024 | 78,84 | 78,96 | 77,66 | 77,82 | -0,73% | 373.576,00 |
| 11.01.2024 | 78,09 | 78,97 | 77,13 | 78,39 | -0,18% | 316.875,00 |
| 10.01.2024 | 78,63 | 79,15 | 78,08 | 78,53 | -0,58% | 343.876,00 |
| 09.01.2024 | 76,70 | 79,11 | 76,70 | 78,99 | 2,08% | 389.739,00 |
| 08.01.2024 | 76,23 | 77,76 | 75,82 | 77,38 | 1,48% | 481.220,00 |
| 05.01.2024 | 76,18 | 76,92 | 75,84 | 76,25 | 0,13% | 546.435,00 |
| 04.01.2024 | 76,76 | 77,03 | 75,65 | 76,15 | -0,94% | 677.560,00 |
| 03.01.2024 | 79,75 | 79,77 | 76,83 | 76,87 | -4,16% | 665.050,00 |
| 02.01.2024 | 79,25 | 80,76 | 79,25 | 80,21 | 0,55% | 559.368,00 |
| 29.12.2023 | 80,40 | 80,51 | 79,25 | 79,77 | -0,87% | 395.286,00 |
| 28.12.2023 | 80,99 | 81,30 | 80,13 | 80,47 | -0,52% | 293.037,00 |
| 27.12.2023 | 81,30 | 81,39 | 80,76 | 80,89 | -0,26% | 335.300,00 |
| 26.12.2023 | 81,20 | 81,51 | 80,51 | 81,10 | 0,05% | 356.995,00 |
| 22.12.2023 | 81,14 | 81,65 | 80,45 | 81,06 | 0,45% | 404.908,00 |
| 21.12.2023 | 80,22 | 81,03 | 80,03 | 80,70 | 1,29% | 508.714,00 |
| 20.12.2023 | 81,07 | 81,72 | 79,67 | 79,67 | -1,64% | 702.107,00 |
| 19.12.2023 | 79,80 | 81,08 | 79,68 | 81,00 | 1,63% | 661.675,00 |
| 18.12.2023 | 79,82 | 79,97 | 79,02 | 79,70 | 0,33% | 492.240,00 |
| 15.12.2023 | 78,86 | 79,52 | 78,36 | 79,44 | 0,66% | 1.106.634,00 |
| 14.12.2023 | 78,77 | 79,69 | 78,63 | 78,92 | 0,86% | 1.191.725,00 |
| 13.12.2023 | 76,70 | 78,65 | 76,27 | 78,25 | 1,94% | 888.704,00 |
| 12.12.2023 | 75,91 | 77,13 | 75,60 | 76,76 | 1,76% | 1.205.726,00 |
| 11.12.2023 | 74,26 | 75,76 | 74,26 | 75,43 | 1,55% | 921.486,00 |