Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Church and Dwight Co Inc | CHD | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
106,91 |
CHD Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 107,03 | 107,94 | 105,27 | 106,89 | 1.084.056 | -0,12 | -0,11% |
1 Monat | 105,34 | 107,94 | 100,66 | 103,79 | 1.195.819 | 1,57 | 1,49% |
3 Monate | 100,18 | 107,94 | 96,09 | 102,37 | 1.201.119 | 6,73 | 6,72% |
6 Monate | 90,73 | 107,94 | 82,25 | 97,38 | 1.390.551 | 16,18 | 17,83% |
1 Jahr | 96,77 | 107,94 | 82,25 | 95,90 | 1.424.485 | 10,14 | 10,48% |
3 Jahre | 86,00 | 107,94 | 70,16 | 90,59 | 1.438.883 | 20,91 | 24,31% |
5 Jahre | 73,88 | 107,94 | 47,98 | 85,32 | 1.493.750 | 33,03 | 44,71% |
CHD 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
30 Apr 2024 | 106,91 | 0,59 | 0,55% | 106,41 | 107,039 | 105,94 | 1.543.580 |
27 Apr 2024 | 106,32 | -0,93 | -0,87% | 107,02 | 107,85 | 106,31 | 1.036.634 |
26 Apr 2024 | 107,25 | -0,10 | -0,09% | 107,78 | 108,10 | 106,70 | 898.535 |
25 Apr 2024 | 107,35 | 0,64 | 0,60% | 106,01 | 107,56 | 105,27 | 912.837 |
24 Apr 2024 | 106,71 | 0,76 | 0,72% | 107,03 | 107,58 | 105,80 | 1.053.632 |
23 Apr 2024 | 105,95 | 1,60 | 1,53% | 104,97 | 106,62 | 104,495 | 1.241.740 |
20 Apr 2024 | 104,35 | 1,15 | 1,11% | 103,10 | 104,61 | 102,10 | 1.103.859 |
19 Apr 2024 | 103,20 | -0,29 | -0,28% | 103,75 | 103,9099 | 102,48 | 808.889 |
18 Apr 2024 | 103,49 | 0,24 | 0,23% | 103,70 | 104,00 | 102,82 | 1.414.840 |
17 Apr 2024 | 103,25 | 1,67 | 1,64% | 102,04 | 103,77 | 102,04 | 1.520.466 |
16 Apr 2024 | 101,58 | 0,50 | 0,49% | 101,79 | 102,365 | 101,29 | 1.218.480 |
13 Apr 2024 | 101,08 | -0,50 | -0,49% | 101,24 | 102,16 | 100,70 | 1.164.452 |
12 Apr 2024 | 101,58 | -1,00 | -0,97% | 103,13 | 103,13 | 101,51 | 1.242.135 |
11 Apr 2024 | 102,58 | 0,69 | 0,68% | 101,55 | 102,89 | 101,515 | 1.169.991 |
10 Apr 2024 | 101,89 | 0,40 | 0,39% | 101,49 | 102,02 | 100,66 | 819.222 |
09 Apr 2024 | 101,49 | -0,51 | -0,50% | 101,67 | 102,14 | 101,395 | 1.091.303 |
06 Apr 2024 | 102,00 | -0,10 | -0,10% | 101,92 | 102,46 | 101,43 | 1.074.994 |
05 Apr 2024 | 102,10 | -1,06 | -1,03% | 103,60 | 104,12 | 102,05 | 1.469.337 |
04 Apr 2024 | 103,16 | -1,48 | -1,41% | 104,49 | 104,87 | 102,93 | 1.785.974 |
03 Apr 2024 | 104,64 | -0,38 | -0,36% | 105,00 | 105,46 | 104,08 | 1.472.120 |
02 Apr 2024 | 105,02 | 0,71 | 0,68% | 103,92 | 105,15 | 103,53 | 1.505.313 |