Post Holdings, Inc. POST
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$72,83-0,02 (-0,03 %)
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 | $71,77 | -1,48 % | $72,49 | $73,03 | $71,76 | 88,07K |
| 2026-09-30 | $72,85 | -0,79 % | $73,53 | $73,76 | $72,65 | 788,70K |
| 2026-09-29 | $73,43 | -1,92 % | $73,96 | $75,11 | $72,67 | 796,10K |
| 2026-09-28 | $74,87 | +2,35 % | $72,85 | $75,22 | $72,52 | 829,20K |
| 2026-09-25 | $73,15 | -1,34 % | $74,09 | $74,11 | $72,74 | 723,10K |
| 2026-09-24 | $74,14 | -2,20 % | $76,03 | $76,44 | $74,13 | 665,60K |
| 2026-09-23 | $75,81 | -0,21 % | $76,09 | $76,39 | $75,35 | 790,50K |
| 2026-09-22 | $75,97 | +0,94 % | $75,61 | $76,90 | $74,89 | 1,18M |
| 2026-09-21 | $75,26 | -1,71 % | $76,50 | $77,50 | $74,59 | 1,23M |
| 2026-09-18 | $76,57 | -1,66 % | $77,40 | $77,44 | $75,92 | 2,08M |
| 2026-09-17 | $77,86 | -0,80 % | $79,17 | $79,17 | $77,27 | 1,05M |
| 2026-09-16 | $78,49 | +1,71 % | $76,39 | $79,67 | $76,39 | 929,50K |
| 2026-09-15 | $77,17 | -2,77 % | $78,70 | $78,93 | $76,96 | 1,44M |
| 2026-09-14 | $79,37 | -1,02 % | $81,27 | $81,66 | $79,00 | 1,26M |
| 2026-09-11 | $80,19 | -0,11 % | $80,47 | $80,78 | $79,64 | 557,40K |
| 2026-09-10 | $80,28 | -0,97 % | $81,72 | $82,00 | $79,82 | 593,30K |
| 2026-09-09 | $81,07 | -1,57 % | $81,92 | $82,63 | $80,76 | 878,40K |
| 2026-09-08 | $82,36 | -2,69 % | $84,39 | $84,39 | $82,13 | 1,12M |
| 2026-09-04 | $84,64 | +0,45 % | $83,42 | $85,18 | $83,29 | 823,40K |
| 2026-09-03 | $84,26 | -0,07 % | $84,45 | $85,11 | $83,44 | 652,70K |
| 2026-09-02 | $84,32 | +0,87 % | $83,76 | $86,41 | $83,64 | 1,34M |
| 2026-09-01 | $83,59 | +0,28 % | $83,19 | $84,94 | $83,19 | 850,50K |
| 2026-08-31 | $83,36 | -2,33 % | $84,91 | $85,95 | $83,21 | 876,40K |
| 2026-08-28 | $85,35 | +4,74 % | $81,73 | $85,45 | $81,73 | 886,90K |
| 2026-08-27 | $81,49 | -0,59 % | $80,70 | $82,99 | $79,65 | 990,60K |
| 2026-08-26 | $81,97 | +1,12 % | $81,44 | $83,41 | $80,85 | 607,90K |
| 2026-08-25 | $81,06 | -1,60 % | $81,90 | $82,29 | $80,35 | 709,20K |
| 2026-08-24 | $82,38 | +2,34 % | $81,00 | $83,46 | $80,70 | 777,00K |
| 2026-08-21 | $80,50 | +2,52 % | $78,70 | $80,87 | $78,60 | 874,90K |
| 2026-08-20 | $78,52 | -0,42 % | $78,53 | $79,32 | $77,14 | 1,01M |
| 2026-08-19 | $78,85 | -1,22 % | $80,33 | $81,43 | $78,74 | 905,10K |
| 2026-08-18 | $79,82 | +0,59 % | $80,54 | $81,00 | $79,11 | 1,17M |
| 2026-08-17 | $79,35 | -1,98 % | $79,85 | $80,60 | $78,73 | 892,90K |
| 2026-08-14 | $80,95 | +0,51 % | $80,36 | $81,44 | $79,56 | 650,10K |
| 2026-08-13 | $80,54 | -0,05 % | $81,14 | $81,85 | $80,00 | 708,30K |
| 2026-08-12 | $80,58 | +2,66 % | $77,32 | $80,59 | $76,99 | 829,40K |
| 2026-08-11 | $78,49 | +2,96 % | $76,50 | $79,44 | $75,40 | 1,08M |
| 2026-08-10 | $76,23 | -3,13 % | $77,89 | $78,75 | $75,70 | 1,72M |
| 2026-08-07 | $78,69 | -12,79 % | $85,44 | $85,60 | $77,60 | 3,90M |
| 2026-08-06 | $90,23 | +1,13 % | $90,36 | $91,65 | $89,21 | 1,36M |
| 2026-08-05 | $89,22 | -1,51 % | $90,68 | $91,12 | $88,23 | 896,70K |
| 2026-08-04 | $90,59 | +0,35 % | $89,16 | $91,01 | $88,04 | 791,40K |
| 2026-08-03 | $90,27 | -1,25 % | $91,50 | $93,99 | $90,22 | 712,90K |
| 2026-07-31 | $91,41 | -1,67 % | $92,25 | $92,85 | $91,34 | 655,90K |
| 2026-07-30 | $92,96 | -4,69 % | $96,47 | $97,23 | $92,86 | 798,50K |
| 2026-07-29 | $97,53 | +3,40 % | $94,11 | $97,70 | $94,11 | 861,20K |
| 2026-07-28 | $94,32 | +3,30 % | $93,03 | $96,46 | $92,88 | 834,30K |
| 2026-07-27 | $91,31 | +0,44 % | $91,31 | $92,40 | $90,55 | 970,20K |
| 2026-07-24 | $90,91 | +0,83 % | $90,47 | $92,34 | $90,43 | 851,30K |
| 2026-07-23 | $90,16 | -0,93 % | $89,98 | $91,32 | $88,71 | 1,12M |
| 2026-07-22 | $91,01 | +2,96 % | $89,72 | $91,93 | $89,53 | 937,50K |
| 2026-07-21 | $88,39 | +1,20 % | $88,01 | $88,89 | $86,65 | 720,30K |
| 2026-07-20 | $87,34 | +0,55 % | $85,50 | $87,48 | $85,00 | 780,50K |
| 2026-07-17 | $86,86 | -1,17 % | $89,22 | $90,50 | $85,92 | 690,60K |
| 2026-07-16 | $87,89 | +3,12 % | $85,83 | $88,19 | $85,83 | 816,30K |
| 2026-07-15 | $85,23 | +0,13 % | $85,06 | $86,57 | $84,75 | 685,10K |
| 2026-07-14 | $85,12 | -1,82 % | $87,03 | $87,78 | $84,53 | 815,30K |
| 2026-07-13 | $86,70 | +0,49 % | $86,92 | $88,50 | $86,21 | 712,00K |
| 2026-07-10 | $86,28 | +1,87 % | $84,84 | $86,41 | $83,89 | 728,20K |
| 2026-07-09 | $84,70 | -1,41 % | $85,58 | $85,99 | $84,31 | 958,50K |
| 2026-07-08 | $85,91 | -3,22 % | $88,63 | $88,90 | $85,46 | 916,80K |
| 2026-07-07 | $88,77 | +0,31 % | $89,77 | $91,70 | $88,26 | 1,05M |
| 2026-07-06 | $88,50 | -4,61 % | $93,03 | $93,59 | $88,47 | 855,30K |
| 2026-07-02 | $92,78 | +2,02 % | $91,88 | $93,43 | $91,08 | 1,42M |
| 2026-07-01 | $90,94 | +3,04 % | $87,75 | $91,78 | $87,75 | 810,80K |
| 2026-06-30 | $88,26 | -1,64 % | $88,79 | $88,95 | $87,70 | 723,90K |
| 2026-06-29 | $89,73 | +0,36 % | $89,69 | $90,77 | $88,51 | 833,00K |
| 2026-06-26 | $89,41 | +0,17 % | $89,80 | $91,00 | $88,05 | 1,25M |
| 2026-06-25 | $89,26 | -1,74 % | $90,66 | $91,49 | $88,24 | 953,30K |
| 2026-06-24 | $90,84 | +2,15 % | $89,48 | $92,06 | $89,48 | 890,10K |
| 2026-06-23 | $88,93 | +2,60 % | $87,97 | $89,17 | $87,48 | 791,00K |
| 2026-06-22 | $86,68 | -1,96 % | $88,25 | $88,95 | $86,37 | 736,00K |
| 2026-06-18 | $88,41 | -0,62 % | $88,96 | $89,65 | $87,80 | 1,15M |
| 2026-06-17 | $88,96 | -3,69 % | $91,60 | $92,21 | $88,63 | 1,01M |
| 2026-06-16 | $92,37 | +0,01 % | $92,32 | $92,74 | $91,57 | 590,30K |
| 2026-06-15 | $92,36 | -0,84 % | $92,74 | $94,29 | $92,17 | 622,40K |
| 2026-06-12 | $93,14 | -0,03 % | $93,33 | $93,95 | $92,39 | 654,40K |
| 2026-06-11 | $93,17 | -0,38 % | $93,37 | $94,08 | $92,30 | 901,50K |
| 2026-06-10 | $93,53 | +2,21 % | $91,89 | $94,33 | $90,45 | 886,70K |
| 2026-06-09 | $91,51 | +1,62 % | $90,32 | $92,30 | $89,86 | 586,20K |
| 2026-06-08 | $90,05 | -0,42 % | $89,52 | $91,22 | $88,20 | 711,20K |
| 2026-06-05 | $90,43 | +1,93 % | $89,33 | $91,77 | $88,93 | 648,30K |
| 2026-06-04 | $88,72 | -2,51 % | $92,01 | $92,27 | $86,85 | 1,10M |
| 2026-06-03 | $91,00 | +0,42 % | $90,78 | $92,10 | $90,45 | 737,00K |
| 2026-06-02 | $90,62 | +1,67 % | $89,28 | $91,26 | $89,08 | 1,00M |
| 2026-06-01 | $89,13 | -2,95 % | $90,93 | $91,77 | $87,87 | 1,52M |
| 2026-05-29 | $91,84 | -4,70 % | $95,99 | $96,52 | $91,70 | 1,41M |
| 2026-05-28 | $96,37 | -0,39 % | $96,64 | $97,56 | $95,16 | 573,20K |
| 2026-05-27 | $96,75 | +0,92 % | $96,34 | $97,50 | $95,92 | 559,60K |
| 2026-05-26 | $95,87 | -1,34 % | $97,02 | $98,19 | $94,57 | 839,90K |