Edgewell Personal Care Co. EPC
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$26,67-0,31 (-1,15 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $26,67 | -1,15 % | $26,75 | $27,07 | $26,40 | 464,52K |
| 2026-09-30 | $26,98 | -1,89 % | $27,73 | $28,08 | $26,86 | 553,00K |
| 2026-09-29 | $27,50 | -2,79 % | $28,14 | $28,46 | $27,44 | 626,60K |
| 2026-09-28 | $28,29 | +1,69 % | $27,54 | $28,40 | $27,54 | 748,30K |
| 2026-09-25 | $27,82 | +1,79 % | $27,41 | $28,27 | $27,14 | 409,60K |
| 2026-09-24 | $27,33 | +0,92 % | $27,23 | $27,70 | $26,91 | 644,60K |
| 2026-09-23 | $27,08 | -3,15 % | $27,94 | $27,99 | $27,05 | 662,20K |
| 2026-09-22 | $27,96 | +3,25 % | $27,72 | $28,31 | $27,50 | 581,10K |
| 2026-09-21 | $27,08 | -0,37 % | $27,30 | $27,52 | $26,74 | 553,50K |
| 2026-09-18 | $27,18 | -0,29 % | $27,00 | $27,24 | $26,58 | 1,25M |
| 2026-09-17 | $27,26 | +1,79 % | $27,09 | $27,45 | $26,64 | 1,01M |
| 2026-09-16 | $26,78 | +0,53 % | $26,71 | $27,19 | $26,47 | 541,40K |
| 2026-09-15 | $26,64 | -0,26 % | $26,32 | $26,68 | $25,90 | 593,30K |
| 2026-09-14 | $26,71 | -0,82 % | $27,30 | $27,61 | $26,61 | 534,80K |
| 2026-09-11 | $26,93 | +0,19 % | $27,05 | $27,22 | $26,34 | 421,60K |
| 2026-09-10 | $26,88 | -0,78 % | $27,18 | $27,34 | $26,09 | 713,00K |
| 2026-09-09 | $27,09 | -2,24 % | $27,45 | $27,49 | $26,81 | 660,40K |
| 2026-09-08 | $27,71 | -4,02 % | $28,68 | $28,81 | $27,71 | 457,40K |
| 2026-09-04 | $28,87 | +1,30 % | $28,21 | $29,15 | $28,15 | 509,30K |
| 2026-09-03 | $28,50 | +0,35 % | $28,51 | $28,83 | $28,06 | 463,10K |
| 2026-09-02 | $28,40 | +1,65 % | $28,01 | $28,77 | $27,84 | 494,70K |
| 2026-09-01 | $27,94 | -2,72 % | $28,57 | $28,94 | $27,74 | 449,70K |
| 2026-08-31 | $28,72 | -1,14 % | $28,92 | $28,97 | $28,28 | 486,40K |
| 2026-08-28 | $29,05 | +1,33 % | $29,10 | $29,39 | $28,74 | 383,40K |
| 2026-08-27 | $28,67 | +0,07 % | $28,00 | $29,47 | $27,92 | 381,40K |
| 2026-08-26 | $28,65 | -1,04 % | $29,11 | $29,38 | $28,46 | 577,40K |
| 2026-08-25 | $28,95 | +2,08 % | $28,27 | $28,96 | $27,91 | 308,10K |
| 2026-08-24 | $28,36 | -0,74 % | $28,69 | $29,64 | $28,12 | 501,80K |
| 2026-08-21 | $28,57 | +3,66 % | $27,60 | $28,64 | $27,01 | 528,50K |
| 2026-08-20 | $27,56 | -4,11 % | $27,95 | $28,66 | $27,48 | 626,50K |
| 2026-08-19 | $28,74 | +1,02 % | $28,77 | $29,81 | $28,50 | 556,80K |
| 2026-08-18 | $28,45 | +1,39 % | $28,51 | $28,80 | $28,05 | 573,80K |
| 2026-08-17 | $28,06 | -1,27 % | $28,49 | $28,49 | $27,65 | 436,90K |
| 2026-08-14 | $28,42 | -0,18 % | $28,41 | $28,67 | $27,93 | 381,70K |
| 2026-08-13 | $28,47 | -0,66 % | $29,20 | $29,94 | $28,39 | 504,80K |
| 2026-08-12 | $28,66 | +0,17 % | $28,15 | $28,82 | $28,07 | 537,70K |
| 2026-08-11 | $28,61 | +2,22 % | $27,71 | $28,62 | $27,59 | 490,00K |
| 2026-08-10 | $27,99 | -1,37 % | $27,91 | $28,28 | $27,21 | 578,60K |
| 2026-08-07 | $28,38 | +0,92 % | $28,07 | $28,73 | $27,70 | 648,10K |
| 2026-08-06 | $28,12 | -3,70 % | $29,90 | $29,90 | $27,81 | 695,00K |
| 2026-08-05 | $29,20 | +2,35 % | $29,25 | $29,95 | $28,30 | 1,09M |
| 2026-08-04 | $28,53 | +3,41 % | $27,24 | $28,53 | $27,08 | 863,30K |
| 2026-08-03 | $27,59 | +1,47 % | $28,10 | $29,94 | $27,47 | 1,01M |
| 2026-07-31 | $27,19 | -0,22 % | $27,11 | $27,44 | $26,82 | 424,80K |
| 2026-07-30 | $27,25 | -3,44 % | $27,80 | $28,26 | $27,11 | 423,70K |
| 2026-07-29 | $28,22 | -0,18 % | $27,71 | $28,56 | $27,64 | 517,20K |
| 2026-07-28 | $28,27 | +1,65 % | $28,40 | $28,97 | $28,12 | 401,30K |
| 2026-07-27 | $27,81 | +0,65 % | $27,91 | $28,31 | $27,73 | 618,10K |
| 2026-07-24 | $27,63 | +3,52 % | $26,83 | $27,97 | $26,69 | 622,60K |
| 2026-07-23 | $26,69 | -3,47 % | $27,10 | $27,24 | $24,53 | 813,70K |
| 2026-07-22 | $27,65 | -0,54 % | $28,04 | $28,23 | $27,57 | 463,20K |
| 2026-07-21 | $27,80 | -2,76 % | $28,44 | $28,54 | $27,38 | 601,50K |
| 2026-07-20 | $28,59 | -3,61 % | $29,52 | $29,53 | $28,45 | 1,04M |
| 2026-07-17 | $29,66 | +1,64 % | $29,03 | $29,85 | $28,99 | 681,60K |
| 2026-07-16 | $29,18 | +4,78 % | $28,81 | $29,54 | $27,83 | 1,21M |
| 2026-07-15 | $27,85 | +1,46 % | $27,28 | $28,49 | $27,28 | 666,80K |
| 2026-07-14 | $27,45 | +0,81 % | $27,10 | $27,54 | $26,60 | 457,50K |
| 2026-07-13 | $27,23 | +2,83 % | $26,61 | $27,34 | $26,53 | 744,10K |
| 2026-07-10 | $26,48 | +1,96 % | $26,01 | $27,13 | $26,01 | 896,40K |
| 2026-07-09 | $25,97 | -0,12 % | $25,92 | $26,55 | $25,87 | 701,90K |
| 2026-07-08 | $26,00 | -2,29 % | $26,71 | $26,94 | $25,78 | 624,60K |
| 2026-07-07 | $26,61 | -0,22 % | $27,07 | $27,49 | $26,50 | 580,80K |
| 2026-07-06 | $26,67 | -1,98 % | $27,14 | $27,20 | $26,07 | 680,10K |
| 2026-07-02 | $27,21 | -1,09 % | $27,61 | $28,01 | $27,04 | 798,60K |
| 2026-07-01 | $27,51 | +2,42 % | $26,80 | $27,86 | $26,80 | 987,90K |
| 2026-06-30 | $26,86 | -3,31 % | $27,05 | $27,45 | $26,70 | 936,50K |
| 2026-06-29 | $27,78 | +0,22 % | $27,40 | $27,86 | $26,47 | 1,09M |
| 2026-06-26 | $27,72 | +8,75 % | $25,77 | $27,81 | $25,55 | 2,14M |
| 2026-06-25 | $25,49 | -4,10 % | $26,44 | $26,74 | $25,15 | 1,22M |
| 2026-06-24 | $26,58 | +1,37 % | $26,07 | $26,70 | $25,85 | 1,51M |
| 2026-06-23 | $26,22 | +15,40 % | $24,78 | $26,70 | $24,66 | 3,08M |
| 2026-06-22 | $22,72 | -1,69 % | $22,98 | $23,86 | $21,67 | 1,90M |
| 2026-06-18 | $23,11 | +2,44 % | $22,83 | $24,10 | $22,61 | 1,85M |
| 2026-06-17 | $22,56 | -0,40 % | $22,84 | $23,36 | $22,14 | 791,10K |
| 2026-06-16 | $22,65 | -1,48 % | $22,97 | $23,55 | $22,32 | 1,03M |
| 2026-06-15 | $22,99 | +0,22 % | $22,77 | $23,38 | $22,74 | 856,10K |
| 2026-06-12 | $22,94 | +5,96 % | $21,65 | $23,51 | $21,57 | 870,40K |
| 2026-06-11 | $21,65 | +0,28 % | $21,78 | $21,94 | $21,15 | 800,90K |
| 2026-06-10 | $21,59 | +4,15 % | $20,73 | $21,65 | $20,40 | 839,30K |
| 2026-06-09 | $20,73 | +2,22 % | $20,49 | $20,78 | $20,29 | 751,50K |
| 2026-06-08 | $20,28 | +2,06 % | $19,85 | $20,87 | $19,66 | 854,00K |
| 2026-06-05 | $19,87 | +0,56 % | $20,00 | $20,49 | $19,86 | 731,50K |
| 2026-06-04 | $19,76 | +6,64 % | $19,00 | $19,95 | $18,97 | 797,80K |
| 2026-06-03 | $18,53 | -0,70 % | $18,46 | $18,90 | $18,24 | 1,11M |
| 2026-06-02 | $18,66 | +4,77 % | $17,68 | $18,78 | $17,50 | 910,30K |
| 2026-06-01 | $17,81 | +1,66 % | $17,35 | $17,84 | $17,00 | 931,30K |
| 2026-05-29 | $17,52 | +0,46 % | $17,30 | $17,69 | $17,18 | 859,60K |
| 2026-05-28 | $17,44 | -1,97 % | $17,69 | $17,91 | $17,32 | 503,70K |
| 2026-05-27 | $17,79 | +1,54 % | $17,85 | $18,72 | $17,66 | 731,50K |
| 2026-05-26 | $17,52 | -0,79 % | $17,57 | $17,92 | $17,49 | 517,00K |