Deutsche Märkte schließen in 6 Stunden 22 Minuten

Spectrum Brands Holdings, Inc. (SPB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
81,76+0,94 (+1,16%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Jan. 202181,5682,1180,7181,7681,76316.400
15. Jan. 202180,1681,4379,2580,8280,82275.100
14. Jan. 202182,4683,1880,4280,5080,50312.800
13. Jan. 202184,4484,8081,7582,4082,40316.400
12. Jan. 202181,8282,5180,9981,0881,08205.100
11. Jan. 202180,2682,5580,0581,9481,94235.700
08. Jan. 202180,7681,3979,9981,0781,07343.300
07. Jan. 202180,7880,9878,5879,5779,57405.300
06. Jan. 202179,2081,7079,2080,3280,32611.200
05. Jan. 202178,5079,5777,9879,0379,03281.300
04. Jan. 202179,3679,9577,0678,1078,10277.100
31. Dez. 202077,2179,2176,6678,9878,98377.600
30. Dez. 202076,4878,0676,0077,2177,21240.600
29. Dez. 202078,1578,1575,8076,6476,64196.000
28. Dez. 202076,7978,1376,4977,6077,60273.800
24. Dez. 202075,7876,8575,3176,3276,32152.600
23. Dez. 202073,9175,7873,3275,2675,26415.900
22. Dez. 202074,2874,9773,6074,3274,32276.900
21. Dez. 202072,6974,5772,1274,2874,28264.700
18. Dez. 202073,6775,0973,0973,6873,68544.300
17. Dez. 202073,7974,0472,3873,6773,67294.700
16. Dez. 202071,7173,5971,7173,2673,26530.900
15. Dez. 202070,0271,3669,2571,2371,23237.300
14. Dez. 202070,3571,4669,3569,4469,44374.700
11. Dez. 202069,0170,2868,9069,8269,82276.700
10. Dez. 202068,6069,4068,0369,2369,23221.300
09. Dez. 202067,5569,1767,3968,9368,93376.200
08. Dez. 202066,2568,0065,6367,2067,20478.200
07. Dez. 202067,3167,9966,1266,5766,57365.800
04. Dez. 202067,0368,5567,0367,6567,65214.500
03. Dez. 202065,4168,3865,3366,9366,93397.700
02. Dez. 202065,9466,3864,7765,0265,02437.600
01. Dez. 202066,9967,7166,0066,4966,49217.300
30. Nov. 202067,2067,3566,0766,8366,83360.800
27. Nov. 202068,2668,5566,7967,4467,44120.000
25. Nov. 202068,7268,7267,3968,2368,23175.000
24. Nov. 202066,4168,9266,0268,6168,61359.100
23. Nov. 202065,3666,7565,0065,9465,94296.000
20. Nov. 202064,9865,9964,9365,1065,10247.300
20. Nov. 20200.42 Dividende
19. Nov. 202065,1665,9164,6765,7765,35374.000
18. Nov. 202065,4165,9665,0565,2464,82494.600
17. Nov. 202064,5866,2664,1465,4465,02488.900
16. Nov. 202065,7566,4863,0364,9664,55631.600
13. Nov. 202068,4968,6064,6565,5765,151.194.700
12. Nov. 202063,1064,5662,3963,5263,11521.000
11. Nov. 202062,8064,5562,6263,6763,26678.000
10. Nov. 202061,1562,2160,1361,8061,41486.400
09. Nov. 202067,1067,1060,7960,9060,51670.500
06. Nov. 202063,6164,2563,0763,5963,18147.300
05. Nov. 202062,0565,1461,9463,3362,93668.800
04. Nov. 202060,4262,0959,5761,1960,80126.400
03. Nov. 202060,3061,3960,0960,9660,57309.400
02. Nov. 202058,0960,5558,0959,7959,41214.200
30. Okt. 202057,2757,5255,9856,8756,51353.800
29. Okt. 202056,9257,8956,4757,5157,14255.600
28. Okt. 202058,5158,6956,5257,3156,94415.700
27. Okt. 202060,0960,4359,6359,7259,34277.400
26. Okt. 202060,4260,5058,8259,8659,48398.800
23. Okt. 202061,4161,4660,3060,5560,16162.300
22. Okt. 202060,5161,4360,0061,3360,94244.000
21. Okt. 202060,8061,0860,2260,5060,11290.700
20. Okt. 202062,5062,5260,7860,8160,42335.200
19. Okt. 202062,6162,7361,4861,7461,35215.000
16. Okt. 202062,1763,2461,8662,4762,07167.300
15. Okt. 202061,3062,5061,1262,3061,90138.600
14. Okt. 202062,2063,5362,0062,2761,87210.600
13. Okt. 202062,8062,8060,9261,9861,58421.500
12. Okt. 202062,1764,1562,1763,9063,49241.800
09. Okt. 202062,0463,0361,2862,1461,74471.700
08. Okt. 202061,0461,9460,3261,6761,28195.500
07. Okt. 202060,4161,6360,1260,6460,25431.100
06. Okt. 202059,6661,0559,4359,9359,55312.700
05. Okt. 202059,6260,0559,1159,6659,28197.800
02. Okt. 202057,4759,0857,1958,7058,33311.900
01. Okt. 202057,5058,8357,3958,6458,27288.200
30. Sept. 202056,4657,6856,4057,1656,79317.400
29. Sept. 202056,9457,5656,0256,4956,13202.500
28. Sept. 202057,5658,4656,7657,2956,92262.700
25. Sept. 202056,7757,7556,2056,5956,23262.700
24. Sept. 202056,6057,8955,2357,0856,72322.200
23. Sept. 202057,1358,6756,6756,9656,60391.300
22. Sept. 202055,9257,1755,9057,1056,74279.100
21. Sept. 202055,5256,1054,5256,0055,64339.200
18. Sept. 202057,2758,1356,3456,8056,44664.900
17. Sept. 202057,7258,1356,7457,0056,64502.900
16. Sept. 202058,7059,7157,6158,1057,73459.500
15. Sept. 202059,6559,8357,8457,9957,62386.700
14. Sept. 202059,2859,5959,1259,2058,82275.400
11. Sept. 202059,8260,2258,6158,8258,44363.800
10. Sept. 202060,7962,0759,5459,5659,18365.800
09. Sept. 202059,5460,9459,3660,7960,40653.800
08. Sept. 202059,9160,5059,1459,1458,76468.400
04. Sept. 202059,8660,1758,0659,8059,42315.900
03. Sept. 202060,2360,6758,9559,4759,09347.500
02. Sept. 202060,8361,4559,9660,4360,04252.800
01. Sept. 202059,9360,9859,4960,2059,82549.600
31. Aug. 202060,0960,2359,1559,6059,22376.400
28. Aug. 202059,8160,3759,3959,7659,38173.200
27. Aug. 202060,0061,1159,2459,2658,88242.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...