Holen Sie sich die Stockscreener-App
53.60
2.74%
1.43
Handel nachbörslich:
53.60
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt SPB?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Spectrum Brands Holdings Inc-Aktien (SPB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-26 | $53.73 | $52.08 | $1.65 | 374,749.0 | +2.74% |
| 2025-09-25 | $52.59 | $51.66 | $0.93 | 365,621.0 | -1.21% |
| 2025-09-24 | $52.90 | $51.73 | $1.17 | 292,011.0 | +1.91% |
| 2025-09-23 | $53.05 | $51.70 | $1.35 | 474,521.0 | -0.65% |
| 2025-09-22 | $53.07 | $51.56 | $1.51 | 386,360.0 | -0.91% |
| 2025-09-19 | $54.76 | $52.44 | $2.32 | 968,427.0 | -3.34% |
| 2025-09-18 | $54.67 | $53.20 | $1.47 | 519,786.0 | +3.22% |
| 2025-09-17 | $55.14 | $52.73 | $2.41 | 350,331.0 | -0.43% |
| 2025-09-16 | $53.19 | $51.56 | $1.62 | 413,861.0 | +1.73% |
| 2025-09-15 | $53.52 | $51.96 | $1.56 | 360,713.0 | -2.38% |
| 2025-09-12 | $54.49 | $53.35 | $1.14 | 267,940.0 | -2.81% |
| 2025-09-11 | $55.06 | $53.74 | $1.32 | 346,803.0 | +2.03% |
| 2025-09-10 | $55.65 | $53.69 | $1.96 | 316,988.0 | -3.86% |
| 2025-09-09 | $56.00 | $54.87 | $1.13 | 284,767.0 | +0.81% |
| 2025-09-08 | $57.28 | $55.12 | $2.16 | 315,441.0 | -2.39% |
| 2025-09-05 | $58.36 | $56.34 | $2.02 | 292,557.0 | +1.94% |
| 2025-09-04 | $55.83 | $54.51 | $1.32 | 271,377.0 | +1.96% |
| 2025-09-03 | $55.19 | $54.35 | $0.84 | 392,797.0 | -0.26% |
| 2025-09-02 | $56.49 | $54.44 | $2.05 | 614,083.0 | -3.72% |
| 2025-08-29 | $57.17 | $56.00 | $1.17 | 537,265.0 | +1.86% |
| 2025-08-28 | $56.72 | $55.45 | $1.27 | 488,600.0 | -1.01% |
| 2025-08-27 | $56.64 | $55.22 | $1.42 | 381,200.0 | +1.87% |
Spectrum Brands Holdings Inc-Aktien (SPB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spectrum Brands Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Spectrum Brands Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spectrum Brands Holdings Inc-Aktien (SPB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $58.36 | $51.56 | $6.80 | 7,983,882.0 | -5.95% |
| 2025-08 | $59.45 | $51.54 | $7.91 | 11,902,908.0 | +6.50% |
| 2025-07 | $60.46 | $52.89 | $7.57 | 11,141,838.0 | +0.96% |
| 2025-06 | $57.88 | $50.73 | $7.15 | 17,024,305.0 | -8.26% |
| 2025-05 | $67.91 | $56.50 | $11.41 | 12,294,176.0 | -8.45% |
| 2025-04 | $72.00 | $57.66 | $14.34 | 10,681,342.0 | -11.81% |
| 2025-03 | $77.80 | $68.74 | $9.06 | 7,674,455.0 | -7.61% |
| 2025-02 | $84.46 | $74.72 | $9.74 | 10,231,250.0 | -8.42% |
| 2025-01 | $87.23 | $82.52 | $4.71 | 6,546,235.0 | +0.08% |
Spectrum Brands Holdings Inc-Aktien (SPB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $96.62 | $82.14 | $14.48 | 6,744,387.0 | -8.84% |
| 2024-11 | $95.68 | $85.44 | $10.24 | 7,376,335.0 | +2.60% |
| 2024-10 | $95.76 | $88.60 | $7.16 | 4,987,544.0 | -5.80% |
| 2024-09 | $95.48 | $87.82 | $7.66 | 5,606,993.0 | +0.87% |
| 2024-08 | $94.45 | $79.56 | $14.89 | 8,869,162.0 | +11.48% |
| 2024-07 | $87.50 | $80.78 | $6.72 | 8,878,410.0 | -1.54% |
| 2024-06 | $92.35 | $84.20 | $8.15 | 9,224,370.0 | -4.25% |
| 2024-05 | $96.74 | $81.08 | $15.66 | 12,314,738.0 | +9.61% |
| 2024-04 | $88.82 | $77.92 | $10.90 | 6,096,478.0 | -8.02% |
| 2024-03 | $89.64 | $78.97 | $10.67 | 8,065,071.0 | +10.68% |
| 2024-02 | $88.11 | $77.73 | $10.38 | 7,735,966.0 | +2.29% |
| 2024-01 | $81.69 | $75.50 | $6.19 | 8,528,533.0 | -1.44% |
Spectrum Brands Holdings Inc-Aktien (SPB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $81.72 | $68.95 | $12.77 | 14,129,843.0 | +15.06% |
| 2023-11 | $78.69 | $65.27 | $13.42 | 18,093,221.0 | -7.95% |
| 2023-10 | $78.51 | $74.29 | $4.22 | 10,120,416.0 | -3.87% |
| 2023-09 | $84.31 | $77.90 | $6.41 | 11,587,788.0 | -5.80% |
| 2023-08 | $85.25 | $73.60 | $11.65 | 15,284,905.0 | +6.07% |
| 2023-07 | $79.01 | $75.86 | $3.16 | 13,194,089.0 | +0.46% |
| 2023-06 | $78.85 | $71.70 | $7.15 | 13,943,787.0 | +8.09% |
| 2023-05 | $75.81 | $64.82 | $11.00 | 24,258,973.0 | +8.59% |
| 2023-04 | $70.33 | $63.64 | $6.69 | 10,909,733.0 | +0.42% |
| 2023-03 | $66.53 | $56.69 | $9.84 | 15,546,866.0 | +3.44% |
| 2023-02 | $70.00 | $61.14 | $8.86 | 11,757,027.0 | -5.69% |
| 2023-01 | $67.92 | $60.41 | $7.51 | 11,865,374.0 | +11.42% |
2.04%
0.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):