Holen Sie sich die Stockscreener-App
57.03
1.93%
1.08
Handel nachbörslich:
57.03
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 |
|---|---|---|---|---|---|
| 2025-08-12 | $57.54 | $55.85 | $1.69 | 544,445.0 | +1.93% |
| 2025-08-11 | $57.25 | $55.77 | $1.48 | 775,623.0 | -0.67% |
| 2025-08-08 | $58.03 | $56.29 | $1.74 | 566,093.0 | -0.93% |
| 2025-08-07 | $59.01 | $53.83 | $5.18 | 1,400,263.0 | +7.45% |
| 2025-08-06 | $54.69 | $52.54 | $2.15 | 1,316,878.0 | -2.38% |
| 2025-08-05 | $54.38 | $52.50 | $1.88 | 598,496.0 | +2.40% |
| 2025-08-04 | $53.64 | $52.44 | $1.20 | 592,156.0 | +0.78% |
| 2025-08-01 | $53.17 | $51.54 | $1.63 | 591,781.0 | -1.83% |
| 2025-07-31 | $55.30 | $53.07 | $2.23 | 464,523.0 | -2.12% |
| 2025-07-30 | $56.49 | $54.27 | $2.22 | 580,057.0 | -2.62% |
| 2025-07-29 | $58.17 | $55.95 | $2.22 | 584,989.0 | -3.24% |
| 2025-07-28 | $60.25 | $58.02 | $2.23 | 654,136.0 | -3.73% |
| 2025-07-25 | $60.46 | $58.66 | $1.80 | 446,242.0 | +1.26% |
| 2025-07-24 | $59.88 | $58.73 | $1.15 | 677,656.0 | -0.22% |
| 2025-07-23 | $59.79 | $59.12 | $0.665 | 470,921.0 | +2.42% |
| 2025-07-22 | $58.45 | $55.58 | $2.88 | 669,462.0 | +4.45% |
| 2025-07-21 | $56.79 | $55.44 | $1.35 | 378,328.0 | -0.55% |
| 2025-07-18 | $56.55 | $55.57 | $0.98 | 431,707.0 | -0.05% |
| 2025-07-17 | $56.16 | $55.16 | $1.01 | 314,710.0 | +1.94% |
| 2025-07-16 | $55.23 | $54.11 | $1.12 | 409,670.0 | +1.33% |
| 2025-07-15 | $56.88 | $54.25 | $2.63 | 429,319.0 | -3.71% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $59.01 | $51.54 | $7.47 | 6,930,180.0 | +6.58% |
| 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% |
4.55%
4.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):