Holen Sie sich die Stockscreener-App
84.09
1.15%
-0.99
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CHD?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Church Dwight Co Inc-Aktien (CHD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-22 | $84.75 | $83.93 | $0.82 | 760,817.0 | -1.16% |
| 2025-12-19 | $85.24 | $84.39 | $0.85 | 4,393,192.0 | +0.01% |
| 2025-12-18 | $86.90 | $85.05 | $1.85 | 2,604,440.0 | -1.68% |
| 2025-12-17 | $87.77 | $85.84 | $1.92 | 2,281,864.0 | +2.33% |
| 2025-12-16 | $85.49 | $83.88 | $1.61 | 2,178,985.0 | -0.54% |
| 2025-12-15 | $85.29 | $84.65 | $0.64 | 2,513,170.0 | +0.47% |
| 2025-12-12 | $85.32 | $83.43 | $1.89 | 2,185,771.0 | +1.24% |
| 2025-12-11 | $84.23 | $83.13 | $1.11 | 2,753,698.0 | +0.31% |
| 2025-12-10 | $85.05 | $82.92 | $2.12 | 3,941,449.0 | +0.82% |
| 2025-12-09 | $83.84 | $81.61 | $2.23 | 3,548,913.0 | +1.26% |
| 2025-12-08 | $84.14 | $81.49 | $2.65 | 3,265,226.0 | -3.45% |
| 2025-12-05 | $84.90 | $83.51 | $1.39 | 2,631,919.0 | +0.68% |
| 2025-12-04 | $84.35 | $83.37 | $0.98 | 2,155,495.0 | +0.05% |
| 2025-12-03 | $84.86 | $83.47 | $1.39 | 1,882,710.0 | +0.44% |
| 2025-12-02 | $84.47 | $82.97 | $1.50 | 3,269,292.0 | -1.23% |
| 2025-12-01 | $85.11 | $84.20 | $0.9033 | 2,746,190.0 | -0.68% |
| 2025-11-28 | $85.30 | $84.21 | $1.09 | 1,054,005.0 | +0.72% |
| 2025-11-26 | $84.86 | $83.57 | $1.29 | 1,905,259.0 | +0.46% |
| 2025-11-25 | $84.30 | $82.89 | $1.41 | 2,311,661.0 | +1.72% |
| 2025-11-24 | $83.96 | $82.30 | $1.66 | 4,043,862.0 | -1.52% |
Church Dwight Co Inc-Aktien (CHD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Church Dwight Co Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CHD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Church Dwight Co Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Church Dwight Co Inc-Aktien (CHD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $87.77 | $81.49 | $6.28 | 43,113,131.0 | -1.25% |
| 2025-11 | $87.47 | $81.80 | $5.67 | 43,894,892.0 | -2.89% |
| 2025-10 | $90.64 | $81.33 | $9.31 | 50,938,454.0 | +0.07% |
| 2025-09 | $96.53 | $85.08 | $11.45 | 45,558,980.0 | -5.94% |
| 2025-08 | $95.98 | $90.50 | $5.48 | 44,064,154.0 | -0.65% |
| 2025-07 | $99.86 | $93.31 | $6.55 | 45,216,548.0 | -2.43% |
| 2025-06 | $100.7 | $94.49 | $6.20 | 47,979,662.0 | -2.24% |
| 2025-05 | $99.16 | $90.99 | $8.17 | 55,004,649.0 | -1.04% |
| 2025-04 | $113.9 | $97.54 | $16.37 | 48,559,493.0 | -9.76% |
| 2025-03 | $116.5 | $104.2 | $12.23 | 30,311,573.0 | -1.00% |
| 2025-02 | $111.4 | $103.0 | $8.33 | 27,882,699.0 | +5.38% |
| 2025-01 | $109.7 | $100.9 | $8.81 | 31,417,061.0 | +0.77% |
Church Dwight Co Inc-Aktien (CHD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $113.4 | $104.0 | $9.43 | 25,962,544.0 | -5.00% |
| 2024-11 | $113.5 | $102.5 | $11.02 | 33,483,533.0 | +10.23% |
| 2024-10 | $105.4 | $98.63 | $6.76 | 28,045,496.0 | -4.59% |
| 2024-09 | $106.6 | $101.6 | $5.05 | 29,934,441.0 | +2.79% |
| 2024-08 | $103.3 | $96.35 | $6.93 | 30,014,318.0 | +3.95% |
| 2024-07 | $106.8 | $97.65 | $9.12 | 32,370,917.0 | -5.47% |
| 2024-06 | $110.3 | $102.8 | $7.46 | 28,062,100.0 | -3.11% |
| 2024-05 | $108.7 | $102.9 | $5.77 | 24,099,052.0 | -0.82% |
| 2024-04 | $108.1 | $100.7 | $7.44 | 26,334,940.0 | +3.43% |
| 2024-03 | $105.7 | $99.12 | $6.55 | 23,367,633.0 | +4.18% |
| 2024-02 | $103.2 | $96.09 | $7.12 | 28,166,023.0 | +0.27% |
| 2024-01 | $101.0 | $93.32 | $7.68 | 27,715,966.0 | +5.59% |
Church Dwight Co Inc-Aktien (CHD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $96.88 | $90.26 | $6.62 | 25,547,720.0 | -2.14% |
| 2023-11 | $96.68 | $82.25 | $14.43 | 40,570,453.0 | +6.26% |
| 2023-10 | $93.13 | $85.14 | $7.99 | 36,678,813.0 | -0.75% |
| 2023-09 | $97.32 | $91.32 | $6.00 | 23,086,324.0 | -5.31% |
| 2023-08 | $97.56 | $91.38 | $6.18 | 26,379,984.0 | +1.15% |
| 2023-07 | $100.5 | $94.69 | $5.83 | 26,892,148.0 | -4.55% |
| 2023-06 | $100.4 | $91.81 | $8.58 | 32,195,008.0 | +8.42% |
| 2023-05 | $98.33 | $91.45 | $6.88 | 38,694,850.0 | -4.81% |
| 2023-04 | $98.22 | $87.88 | $10.34 | 24,331,298.0 | +9.85% |
| 2023-03 | $88.60 | $82.41 | $6.19 | 29,608,934.0 | +5.53% |
| 2023-02 | $85.09 | $79.34 | $5.75 | 27,898,841.0 | +3.61% |
| 2023-01 | $86.03 | $78.63 | $7.41 | 27,578,216.0 | +0.31% |
0.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):