Helen of Troy Limited HELE
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$26,85-0,56 (-2,04 %)
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 | $27,17 | -0,86 % | $27,40 | $27,76 | $26,58 | 134,47K |
| 2026-09-30 | $27,41 | -2,63 % | $28,41 | $28,41 | $27,29 | 317,10K |
| 2026-09-29 | $28,15 | -3,46 % | $29,28 | $29,33 | $27,78 | 444,20K |
| 2026-09-28 | $29,16 | +1,85 % | $28,56 | $29,61 | $28,22 | 433,50K |
| 2026-09-25 | $28,63 | -2,45 % | $29,45 | $30,10 | $28,56 | 515,90K |
| 2026-09-24 | $29,35 | -0,61 % | $29,58 | $29,80 | $28,89 | 328,20K |
| 2026-09-23 | $29,53 | +0,14 % | $29,21 | $30,04 | $28,50 | 452,10K |
| 2026-09-22 | $29,49 | +6,65 % | $27,94 | $29,55 | $27,94 | 398,30K |
| 2026-09-21 | $27,65 | +3,02 % | $26,99 | $27,88 | $26,33 | 442,60K |
| 2026-09-18 | $26,84 | -2,54 % | $27,11 | $27,52 | $26,75 | 898,60K |
| 2026-09-17 | $27,54 | +1,18 % | $27,58 | $27,78 | $26,80 | 222,90K |
| 2026-09-16 | $27,22 | +1,00 % | $26,90 | $27,77 | $26,90 | 304,50K |
| 2026-09-15 | $26,95 | -2,07 % | $27,38 | $27,38 | $26,55 | 384,60K |
| 2026-09-14 | $27,52 | +2,65 % | $26,74 | $27,95 | $26,70 | 344,40K |
| 2026-09-11 | $26,81 | +1,17 % | $27,00 | $27,24 | $26,31 | 291,00K |
| 2026-09-10 | $26,50 | -3,00 % | $27,47 | $27,61 | $26,30 | 516,30K |
| 2026-09-09 | $27,32 | -2,67 % | $27,83 | $28,10 | $26,93 | 309,50K |
| 2026-09-08 | $28,07 | -1,16 % | $28,20 | $28,66 | $27,85 | 290,40K |
| 2026-09-04 | $28,40 | +0,78 % | $27,97 | $28,64 | $27,72 | 240,20K |
| 2026-09-03 | $28,18 | -1,43 % | $28,86 | $28,86 | $27,59 | 277,40K |
| 2026-09-02 | $28,59 | +0,28 % | $28,68 | $29,04 | $28,55 | 293,70K |
| 2026-09-01 | $28,51 | -5,28 % | $29,62 | $29,92 | $28,06 | 388,20K |
| 2026-08-31 | $30,10 | +5,17 % | $28,59 | $30,54 | $28,01 | 821,10K |
| 2026-08-28 | $28,62 | -1,04 % | $28,97 | $29,89 | $28,55 | 544,30K |
| 2026-08-27 | $28,92 | -0,75 % | $28,92 | $29,38 | $28,40 | 283,60K |
| 2026-08-26 | $29,14 | +0,83 % | $28,84 | $29,38 | $28,54 | 498,20K |
| 2026-08-25 | $28,90 | +1,12 % | $28,55 | $28,93 | $27,71 | 210,30K |
| 2026-08-24 | $28,58 | -1,65 % | $29,16 | $29,48 | $28,42 | 253,70K |
| 2026-08-21 | $29,06 | +5,56 % | $27,73 | $29,38 | $27,65 | 235,10K |
| 2026-08-20 | $27,53 | -3,10 % | $28,10 | $28,50 | $27,25 | 297,80K |
| 2026-08-19 | $28,41 | -1,15 % | $28,94 | $29,45 | $28,12 | 242,80K |
| 2026-08-18 | $28,74 | +2,10 % | $28,20 | $29,06 | $27,66 | 332,30K |
| 2026-08-17 | $28,15 | -6,85 % | $29,68 | $29,68 | $27,96 | 458,30K |
| 2026-08-14 | $30,22 | +0,73 % | $29,87 | $30,39 | $29,53 | 206,40K |
| 2026-08-13 | $30,00 | +0,40 % | $30,22 | $30,57 | $29,66 | 204,00K |
| 2026-08-12 | $29,88 | +2,05 % | $29,27 | $30,13 | $28,50 | 312,00K |
| 2026-08-11 | $29,28 | +0,24 % | $29,04 | $29,99 | $28,74 | 256,50K |
| 2026-08-10 | $29,21 | -1,88 % | $29,74 | $29,84 | $28,34 | 437,80K |
| 2026-08-07 | $29,77 | +3,30 % | $28,77 | $29,89 | $28,77 | 195,50K |
| 2026-08-06 | $28,82 | -2,50 % | $29,56 | $29,56 | $28,74 | 324,80K |
| 2026-08-05 | $29,56 | +4,67 % | $28,07 | $29,84 | $27,70 | 488,60K |
| 2026-08-04 | $28,24 | -2,72 % | $29,06 | $29,94 | $27,87 | 434,80K |
| 2026-08-03 | $29,03 | +5,07 % | $27,92 | $29,58 | $27,92 | 483,90K |
| 2026-07-31 | $27,63 | -0,90 % | $27,89 | $27,90 | $27,46 | 287,50K |
| 2026-07-30 | $27,88 | -0,96 % | $28,12 | $28,12 | $27,24 | 340,40K |
| 2026-07-29 | $28,15 | -2,43 % | $28,29 | $28,66 | $27,82 | 340,30K |
| 2026-07-28 | $28,85 | +2,05 % | $28,80 | $29,65 | $28,61 | 363,30K |
| 2026-07-27 | $28,27 | -0,70 % | $28,50 | $29,17 | $27,88 | 383,50K |
| 2026-07-24 | $28,47 | +6,07 % | $27,00 | $28,50 | $26,86 | 390,30K |
| 2026-07-23 | $26,84 | -4,79 % | $27,70 | $27,85 | $25,61 | 712,40K |
| 2026-07-22 | $28,19 | +3,34 % | $27,57 | $28,26 | $27,31 | 349,20K |
| 2026-07-21 | $27,28 | -2,54 % | $27,97 | $28,43 | $26,66 | 500,80K |
| 2026-07-20 | $27,99 | -0,39 % | $28,11 | $28,77 | $27,83 | 436,00K |
| 2026-07-17 | $28,10 | -1,99 % | $28,24 | $28,95 | $27,55 | 380,10K |
| 2026-07-16 | $28,67 | +2,21 % | $28,05 | $29,32 | $28,05 | 528,60K |
| 2026-07-15 | $28,05 | +3,05 % | $27,43 | $28,45 | $27,41 | 399,80K |
| 2026-07-14 | $27,22 | -1,87 % | $27,76 | $27,87 | $26,90 | 552,30K |
| 2026-07-13 | $27,74 | +5,32 % | $26,71 | $28,75 | $26,69 | 798,90K |
| 2026-07-10 | $26,34 | -3,97 % | $27,53 | $28,30 | $26,20 | 795,70K |
| 2026-07-09 | $27,43 | +8,94 % | $25,38 | $29,16 | $25,38 | 1,33M |
| 2026-07-08 | $25,18 | -10,20 % | $26,69 | $28,16 | $25,13 | 1,27M |
| 2026-07-07 | $28,04 | +1,85 % | $27,49 | $28,45 | $27,41 | 935,20K |
| 2026-07-06 | $27,53 | -2,17 % | $28,25 | $28,38 | $25,85 | 541,40K |
| 2026-07-02 | $28,14 | -4,09 % | $29,42 | $29,82 | $27,61 | 544,10K |
| 2026-07-01 | $29,34 | +0,93 % | $29,16 | $30,34 | $28,79 | 476,70K |
| 2026-06-30 | $29,07 | +1,36 % | $28,46 | $29,18 | $27,90 | 415,60K |
| 2026-06-29 | $28,68 | +1,06 % | $28,42 | $29,09 | $27,33 | 376,00K |
| 2026-06-26 | $28,38 | +1,98 % | $27,83 | $28,70 | $27,61 | 995,80K |
| 2026-06-25 | $27,83 | -0,32 % | $28,17 | $28,58 | $27,13 | 434,80K |
| 2026-06-24 | $27,92 | +7,47 % | $26,43 | $27,96 | $26,14 | 561,70K |
| 2026-06-23 | $25,98 | -0,08 % | $26,00 | $26,75 | $25,87 | 363,90K |
| 2026-06-22 | $26,00 | -1,78 % | $26,44 | $26,98 | $25,37 | 690,60K |
| 2026-06-18 | $26,47 | 0,00 % | $27,18 | $27,65 | $26,41 | 700,10K |
| 2026-06-17 | $26,47 | -7,45 % | $28,43 | $29,28 | $26,26 | 540,60K |
| 2026-06-16 | $28,60 | -0,66 % | $29,00 | $29,75 | $28,05 | 669,20K |
| 2026-06-15 | $28,79 | -3,58 % | $30,05 | $30,42 | $28,76 | 391,00K |
| 2026-06-12 | $29,86 | +2,82 % | $29,04 | $30,68 | $28,78 | 584,20K |
| 2026-06-11 | $29,04 | +5,48 % | $27,53 | $29,12 | $27,27 | 512,20K |
| 2026-06-10 | $27,53 | +2,08 % | $26,97 | $28,55 | $26,70 | 487,80K |
| 2026-06-09 | $26,97 | +6,77 % | $25,32 | $27,29 | $25,20 | 462,20K |
| 2026-06-08 | $25,26 | +3,78 % | $24,50 | $25,54 | $24,05 | 498,00K |
| 2026-06-05 | $24,34 | -2,76 % | $25,15 | $25,45 | $24,32 | 412,10K |
| 2026-06-04 | $25,03 | -2,11 % | $25,95 | $26,42 | $24,74 | 445,90K |
| 2026-06-03 | $25,57 | -4,34 % | $26,72 | $26,86 | $25,10 | 760,50K |
| 2026-06-02 | $26,73 | +0,26 % | $26,56 | $26,90 | $26,09 | 494,10K |
| 2026-06-01 | $26,66 | -1,77 % | $26,96 | $27,14 | $25,65 | 366,80K |
| 2026-05-29 | $27,14 | +0,07 % | $26,86 | $27,78 | $26,86 | 592,30K |
| 2026-05-28 | $27,12 | -0,48 % | $27,01 | $28,34 | $26,95 | 425,50K |
| 2026-05-27 | $27,25 | +2,21 % | $26,94 | $28,47 | $26,94 | 568,80K |
| 2026-05-26 | $26,66 | +3,94 % | $25,65 | $26,95 | $25,56 | 620,00K |