Church & Dwight Co., Inc. CHD
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$94,22-0,73 (-0,77 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $94,22 | -0,77 % | $95,44 | $95,84 | $94,22 | 2,38M |
| 2026-09-29 | $94,95 | -0,70 % | $95,05 | $95,74 | $94,54 | 2,25M |
| 2026-09-28 | $95,62 | -0,79 % | $95,80 | $95,97 | $94,80 | 1,53M |
| 2026-09-25 | $96,38 | +1,10 % | $95,31 | $96,78 | $94,90 | 997,60K |
| 2026-09-24 | $95,33 | -0,72 % | $96,37 | $97,04 | $95,27 | 1,25M |
| 2026-09-23 | $96,02 | -0,10 % | $96,12 | $96,86 | $95,69 | 1,15M |
| 2026-09-22 | $96,12 | +0,66 % | $96,29 | $96,66 | $95,81 | 1,65M |
| 2026-09-21 | $95,49 | +0,78 % | $94,55 | $95,74 | $94,36 | 1,93M |
| 2026-09-18 | $94,75 | -0,32 % | $94,01 | $95,39 | $94,01 | 2,27M |
| 2026-09-17 | $95,05 | -0,48 % | $95,98 | $96,28 | $94,97 | 1,62M |
| 2026-09-16 | $95,51 | +1,06 % | $94,76 | $95,72 | $94,25 | 1,84M |
| 2026-09-15 | $94,51 | -0,07 % | $93,99 | $94,94 | $93,38 | 2,45M |
| 2026-09-14 | $94,58 | +0,46 % | $95,26 | $95,69 | $94,46 | 1,90M |
| 2026-09-11 | $94,15 | +0,22 % | $94,55 | $94,56 | $93,04 | 1,95M |
| 2026-09-10 | $93,94 | -1,31 % | $95,23 | $95,29 | $93,61 | 2,11M |
| 2026-09-09 | $95,19 | -1,40 % | $95,25 | $95,82 | $94,00 | 2,47M |
| 2026-09-08 | $96,54 | -2,04 % | $97,65 | $98,14 | $96,45 | 2,03M |
| 2026-09-04 | $98,55 | -0,04 % | $97,94 | $99,11 | $97,72 | 1,34M |
| 2026-09-03 | $98,59 | -0,74 % | $99,38 | $99,40 | $98,04 | 1,94M |
| 2026-09-02 | $99,32 | -0,11 % | $99,38 | $100,54 | $98,63 | 1,50M |
| 2026-09-01 | $99,43 | -0,35 % | $99,96 | $101,30 | $99,04 | 2,03M |
| 2026-08-31 | $99,78 | -1,46 % | $100,81 | $101,34 | $99,70 | 2,32M |
| 2026-08-28 | $101,26 | -1,08 % | $102,52 | $102,69 | $101,08 | 1,24M |
| 2026-08-27 | $102,37 | -0,48 % | $101,32 | $103,23 | $101,01 | 1,58M |
| 2026-08-26 | $102,86 | +0,29 % | $102,60 | $103,11 | $101,97 | 1,88M |
| 2026-08-25 | $102,56 | +0,03 % | $102,09 | $102,57 | $101,35 | 1,20M |
| 2026-08-24 | $102,53 | +3,78 % | $99,64 | $102,56 | $99,64 | 1,87M |
| 2026-08-21 | $98,80 | +1,43 % | $97,64 | $98,90 | $96,27 | 1,62M |
| 2026-08-20 | $97,41 | -1,62 % | $98,44 | $99,32 | $97,07 | 1,95M |
| 2026-08-19 | $99,01 | -0,12 % | $99,84 | $101,24 | $98,91 | 1,51M |
| 2026-08-18 | $99,13 | +1,17 % | $98,92 | $99,84 | $98,22 | 1,49M |
| 2026-08-17 | $97,98 | -3,28 % | $100,08 | $100,44 | $97,42 | 2,14M |
| 2026-08-14 | $101,30 | -0,02 % | $100,96 | $101,41 | $100,25 | 1,43M |
| 2026-08-13 | $101,32 | +0,08 % | $102,01 | $102,78 | $100,76 | 1,30M |
| 2026-08-12 | $101,24 | -1,50 % | $101,19 | $102,31 | $100,02 | 1,40M |
| 2026-08-11 | $102,78 | -0,50 % | $102,46 | $103,41 | $102,27 | 1,52M |
| 2026-08-10 | $103,30 | +0,06 % | $102,36 | $103,66 | $101,05 | 1,76M |
| 2026-08-07 | $103,24 | -0,12 % | $103,06 | $103,66 | $102,38 | 1,74M |
| 2026-08-06 | $103,36 | -0,27 % | $104,00 | $104,31 | $102,26 | 1,83M |
| 2026-08-05 | $103,64 | +0,62 % | $103,20 | $103,88 | $102,24 | 2,56M |
| 2026-08-04 | $103,00 | +2,99 % | $99,75 | $103,45 | $99,10 | 2,20M |
| 2026-08-03 | $100,01 | +1,21 % | $100,49 | $102,24 | $99,61 | 1,93M |
| 2026-07-31 | $98,81 | +1,16 % | $95,71 | $99,79 | $94,88 | 2,66M |
| 2026-07-30 | $97,68 | -2,18 % | $98,35 | $99,04 | $97,42 | 3,90M |
| 2026-07-29 | $99,86 | -0,07 % | $98,04 | $100,06 | $97,44 | 2,44M |
| 2026-07-28 | $99,93 | +1,25 % | $100,73 | $101,68 | $99,57 | 2,27M |
| 2026-07-27 | $98,70 | +1,09 % | $97,91 | $99,58 | $97,90 | 1,25M |
| 2026-07-24 | $97,64 | +1,51 % | $96,45 | $97,76 | $96,23 | 1,19M |
| 2026-07-23 | $96,19 | -0,97 % | $96,01 | $96,75 | $95,01 | 1,52M |
| 2026-07-22 | $97,13 | +1,44 % | $96,66 | $97,17 | $95,96 | 1,59M |
| 2026-07-21 | $95,75 | -2,09 % | $96,60 | $97,60 | $95,08 | 1,48M |
| 2026-07-20 | $97,79 | -0,29 % | $97,50 | $97,98 | $97,06 | 1,32M |
| 2026-07-17 | $98,07 | -1,06 % | $99,97 | $100,93 | $97,17 | 1,73M |
| 2026-07-16 | $99,12 | +2,04 % | $98,00 | $99,12 | $97,64 | 1,53M |
| 2026-07-15 | $97,14 | +1,81 % | $95,25 | $97,56 | $95,00 | 1,99M |
| 2026-07-14 | $95,41 | -1,80 % | $96,03 | $96,55 | $94,30 | 1,54M |
| 2026-07-13 | $97,16 | +0,83 % | $97,31 | $98,56 | $95,94 | 1,56M |
| 2026-07-10 | $96,36 | +0,72 % | $96,05 | $97,04 | $95,72 | 1,37M |
| 2026-07-09 | $95,67 | -0,52 % | $95,61 | $96,36 | $94,63 | 1,77M |
| 2026-07-08 | $96,17 | -2,81 % | $97,97 | $97,97 | $95,97 | 2,08M |
| 2026-07-07 | $98,95 | +1,54 % | $99,28 | $100,49 | $98,36 | 1,55M |
| 2026-07-06 | $97,45 | -1,17 % | $98,07 | $98,26 | $96,59 | 1,58M |
| 2026-07-02 | $98,60 | +1,43 % | $98,01 | $98,94 | $96,65 | 1,44M |
| 2026-07-01 | $97,21 | +0,34 % | $97,17 | $97,76 | $96,31 | 1,29M |
| 2026-06-30 | $96,88 | -1,04 % | $97,06 | $97,54 | $96,00 | 2,20M |
| 2026-06-29 | $97,90 | -1,69 % | $98,67 | $98,86 | $96,06 | 2,36M |
| 2026-06-26 | $99,58 | +1,46 % | $99,14 | $99,80 | $98,22 | 2,55M |
| 2026-06-25 | $98,15 | -0,53 % | $98,05 | $100,00 | $97,09 | 1,83M |
| 2026-06-24 | $98,67 | +2,27 % | $97,31 | $99,41 | $96,91 | 1,95M |
| 2026-06-23 | $96,48 | +2,92 % | $95,55 | $96,83 | $95,00 | 1,88M |
| 2026-06-22 | $93,74 | -1,98 % | $95,20 | $95,73 | $93,67 | 1,97M |
| 2026-06-18 | $95,63 | -1,83 % | $98,14 | $98,57 | $95,59 | 5,48M |
| 2026-06-17 | $97,41 | -1,03 % | $98,01 | $98,74 | $96,39 | 2,39M |
| 2026-06-16 | $98,42 | +0,10 % | $98,85 | $100,12 | $97,97 | 1,88M |
| 2026-06-15 | $98,32 | +0,78 % | $97,90 | $98,78 | $96,51 | 1,89M |
| 2026-06-12 | $97,56 | +0,49 % | $97,42 | $97,64 | $96,13 | 1,36M |
| 2026-06-11 | $97,08 | -1,13 % | $98,01 | $98,45 | $96,96 | 1,49M |
| 2026-06-10 | $98,19 | +1,20 % | $98,00 | $98,78 | $97,25 | 1,73M |
| 2026-06-09 | $97,03 | +1,76 % | $95,58 | $97,11 | $94,75 | 1,53M |
| 2026-06-08 | $95,35 | -1,44 % | $95,82 | $96,34 | $95,01 | 1,47M |
| 2026-06-05 | $96,74 | +2,78 % | $94,81 | $98,03 | $94,20 | 2,16M |
| 2026-06-04 | $94,12 | +1,32 % | $94,66 | $95,30 | $92,57 | 2,55M |
| 2026-06-03 | $92,89 | -3,38 % | $96,20 | $96,20 | $92,72 | 2,43M |
| 2026-06-02 | $96,14 | +0,88 % | $95,53 | $96,39 | $95,10 | 2,23M |
| 2026-06-01 | $95,30 | -0,35 % | $95,57 | $96,00 | $94,37 | 2,17M |
| 2026-05-29 | $95,63 | -2,05 % | $97,32 | $98,01 | $95,58 | 3,33M |
| 2026-05-28 | $97,63 | -0,39 % | $97,76 | $98,19 | $97,00 | 1,67M |
| 2026-05-27 | $98,01 | +1,39 % | $97,59 | $99,47 | $97,13 | 1,77M |
| 2026-05-26 | $96,67 | +0,44 % | $96,11 | $97,58 | $95,81 | 1,88M |
| 2026-05-22 | $96,25 | +0,64 % | $96,07 | $96,62 | $95,58 | 1,04M |