Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Ecolab Inc | ECL | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
224,83 | 224,32 | 227,775 | 226,76 | 224,98 |
ECL Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 219,56 | 230,21 | 218,19 | 223,21 | 1.352.263 | 7,20 | 3,28% |
1 Monat | 229,54 | 230,31 | 217,05 | 222,04 | 1.213.259 | -2,78 | -1,21% |
3 Monate | 203,00 | 231,86 | 200,50 | 222,37 | 1.269.635 | 23,76 | 11,70% |
6 Monate | 167,31 | 231,86 | 167,30 | 208,18 | 1.150.748 | 59,45 | 35,53% |
1 Jahr | 170,29 | 231,86 | 156,72 | 192,67 | 1.101.895 | 56,47 | 33,16% |
3 Jahre | 225,52 | 238,93 | 131,04 | 183,58 | 1.167.493 | 1,24 | 0,55% |
5 Jahre | 182,51 | 238,93 | 124,60 | 191,50 | 1.315.248 | 44,25 | 24,25% |
ECL 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 226,76 | 1,78 | 0,79% | 224,83 | 227,775 | 224,32 | 1.176.259 |
02 Mai 2024 | 224,98 | -1,17 | -0,52% | 226,64 | 227,58 | 224,185 | 801.410 |
01 Mai 2024 | 226,15 | 4,48 | 2,02% | 226,00 | 230,21 | 225,78 | 2.358.233 |
30 Apr 2024 | 221,67 | 0,57 | 0,26% | 222,39 | 222,655 | 219,97 | 1.252.288 |
27 Apr 2024 | 221,10 | 1,31 | 0,60% | 219,20 | 221,99 | 218,25 | 1.242.930 |
26 Apr 2024 | 219,79 | -0,99 | -0,45% | 218,95 | 220,88 | 218,19 | 1.083.801 |
25 Apr 2024 | 220,78 | 1,12 | 0,51% | 219,03 | 221,11 | 218,81 | 710.229 |
24 Apr 2024 | 219,66 | 0,35 | 0,16% | 220,04 | 220,72 | 218,33 | 717.047 |
23 Apr 2024 | 219,31 | 1,15 | 0,53% | 218,76 | 220,15 | 217,27 | 856.892 |
20 Apr 2024 | 218,16 | -1,05 | -0,48% | 219,51 | 219,92 | 217,05 | 2.586.603 |
19 Apr 2024 | 219,21 | -0,04 | -0,02% | 219,82 | 220,46 | 217,23 | 924.421 |
18 Apr 2024 | 219,25 | -1,13 | -0,51% | 221,20 | 221,255 | 217,6365 | 911.103 |
17 Apr 2024 | 220,38 | 1,34 | 0,61% | 219,035 | 221,76 | 218,90 | 1.657.297 |
16 Apr 2024 | 219,04 | -2,65 | -1,20% | 222,67 | 223,29 | 218,37 | 965.503 |
13 Apr 2024 | 221,69 | 0,94 | 0,43% | 221,71 | 222,32 | 219,22 | 1.134.424 |
12 Apr 2024 | 220,75 | -1,40 | -0,63% | 222,34 | 223,17 | 220,71 | 1.053.460 |
11 Apr 2024 | 222,15 | -3,64 | -1,61% | 222,65 | 224,07 | 221,01 | 1.375.701 |
10 Apr 2024 | 225,79 | -1,00 | -0,44% | 227,47 | 227,60 | 224,16 | 1.168.271 |
09 Apr 2024 | 226,79 | -0,96 | -0,42% | 228,13 | 228,93 | 225,45 | 934.355 |
06 Apr 2024 | 227,75 | 3,17 | 1,41% | 225,42 | 228,37 | 225,11 | 1.430.806 |
05 Apr 2024 | 224,58 | -3,68 | -1,61% | 229,54 | 230,31 | 224,46 | 960.420 |
04 Apr 2024 | 228,26 | 0,81 | 0,36% | 228,38 | 229,31 | 227,11 | 828.668 |