Spectrum Brands Holdings, Inc. SPB
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$77,93-1,58 (-1,99 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $78,32 | -1,50 % | $78,61 | $78,60 | $77,81 | 94,18K |
| 2026-09-30 | $79,51 | -1,39 % | $81,42 | $81,42 | $79,32 | 342,50K |
| 2026-09-29 | $80,63 | -2,67 % | $83,09 | $83,26 | $80,11 | 372,40K |
| 2026-09-28 | $82,84 | -2,44 % | $84,26 | $84,96 | $82,04 | 290,20K |
| 2026-09-25 | $84,91 | +0,17 % | $84,97 | $85,06 | $83,54 | 227,20K |
| 2026-09-24 | $84,77 | -1,98 % | $86,01 | $87,07 | $84,70 | 285,40K |
| 2026-09-23 | $86,48 | -1,75 % | $87,35 | $87,67 | $86,14 | 203,20K |
| 2026-09-22 | $88,02 | +3,29 % | $86,62 | $88,43 | $86,02 | 325,20K |
| 2026-09-21 | $85,22 | -1,10 % | $86,83 | $86,99 | $85,16 | 258,90K |
| 2026-09-18 | $86,17 | -0,87 % | $86,28 | $86,73 | $84,90 | 502,60K |
| 2026-09-17 | $86,93 | +0,43 % | $87,80 | $87,80 | $86,15 | 288,60K |
| 2026-09-16 | $86,56 | +1,05 % | $86,05 | $87,24 | $85,39 | 199,70K |
| 2026-09-15 | $85,66 | +0,25 % | $85,40 | $85,92 | $84,02 | 196,40K |
| 2026-09-14 | $85,45 | -0,89 % | $86,03 | $86,94 | $84,94 | 215,50K |
| 2026-09-11 | $86,22 | +0,70 % | $87,06 | $87,06 | $85,52 | 185,60K |
| 2026-09-10 | $85,62 | -0,04 % | $85,83 | $86,50 | $84,54 | 320,80K |
| 2026-09-09 | $85,65 | -2,09 % | $86,01 | $87,06 | $85,26 | 319,70K |
| 2026-09-08 | $87,48 | -1,15 % | $88,38 | $88,98 | $87,25 | 334,40K |
| 2026-09-04 | $88,50 | +0,10 % | $87,92 | $89,19 | $87,92 | 225,80K |
| 2026-09-03 | $88,41 | -0,99 % | $89,42 | $89,86 | $87,48 | 249,80K |
| 2026-09-02 | $89,29 | +3,75 % | $86,67 | $89,43 | $86,29 | 366,60K |
| 2026-09-01 | $86,06 | -0,29 % | $85,87 | $87,52 | $85,53 | 287,70K |
| 2026-08-31 | $86,31 | -2,67 % | $88,22 | $88,24 | $85,41 | 492,20K |
| 2026-08-28 | $88,68 | +0,20 % | $88,27 | $89,04 | $87,95 | 314,10K |
| 2026-08-27 | $88,50 | -0,44 % | $87,56 | $89,39 | $87,02 | 305,00K |
| 2026-08-26 | $88,89 | -0,07 % | $88,99 | $89,35 | $87,80 | 211,90K |
| 2026-08-25 | $88,95 | +0,69 % | $88,26 | $89,19 | $86,36 | 300,90K |
| 2026-08-24 | $88,34 | +1,65 % | $87,14 | $89,09 | $87,05 | 278,20K |
| 2026-08-21 | $86,91 | +0,87 % | $86,45 | $87,24 | $85,44 | 305,40K |
| 2026-08-20 | $86,16 | -2,96 % | $86,78 | $87,77 | $85,26 | 411,50K |
| 2026-08-19 | $88,79 | +0,90 % | $89,32 | $90,71 | $88,73 | 323,50K |
| 2026-08-18 | $88,00 | +0,17 % | $87,95 | $88,45 | $86,57 | 350,60K |
| 2026-08-17 | $87,85 | -2,31 % | $89,30 | $89,85 | $87,17 | 423,80K |
| 2026-08-14 | $89,93 | -0,84 % | $90,51 | $91,36 | $89,32 | 277,20K |
| 2026-08-13 | $90,69 | +2,57 % | $89,25 | $91,29 | $89,25 | 594,40K |
| 2026-08-12 | $88,42 | +0,58 % | $87,47 | $88,64 | $86,35 | 563,10K |
| 2026-08-11 | $87,91 | +0,03 % | $87,19 | $89,19 | $87,09 | 384,30K |
| 2026-08-10 | $87,88 | -2,50 % | $88,23 | $88,48 | $85,81 | 582,40K |
| 2026-08-07 | $90,13 | +2,12 % | $96,50 | $99,06 | $88,02 | 766,10K |
| 2026-08-06 | $88,26 | -2,44 % | $91,00 | $91,21 | $87,57 | 473,70K |
| 2026-08-05 | $90,47 | -0,55 % | $90,80 | $92,29 | $90,25 | 363,80K |
| 2026-08-04 | $90,97 | +2,31 % | $88,60 | $91,66 | $87,42 | 330,20K |
| 2026-08-03 | $88,92 | +0,17 % | $89,00 | $90,00 | $88,11 | 359,90K |
| 2026-07-31 | $88,77 | 0,00 % | $88,89 | $89,41 | $87,80 | 260,30K |
| 2026-07-30 | $88,77 | +0,56 % | $88,22 | $89,28 | $87,22 | 306,30K |
| 2026-07-29 | $88,28 | -2,49 % | $89,51 | $89,52 | $87,50 | 332,40K |
| 2026-07-28 | $90,53 | +1,94 % | $89,31 | $91,42 | $89,02 | 285,30K |
| 2026-07-27 | $88,81 | 0,00 % | $89,56 | $91,42 | $88,56 | 223,90K |
| 2026-07-24 | $88,81 | +1,58 % | $88,48 | $90,03 | $86,78 | 254,40K |
| 2026-07-23 | $87,43 | -1,76 % | $87,79 | $88,77 | $86,23 | 360,00K |
| 2026-07-22 | $89,00 | +0,03 % | $88,83 | $89,45 | $88,47 | 235,60K |
| 2026-07-21 | $88,97 | +0,54 % | $88,56 | $89,87 | $87,98 | 234,10K |
| 2026-07-20 | $88,49 | -0,23 % | $89,01 | $89,95 | $88,27 | 211,40K |
| 2026-07-17 | $88,69 | -1,02 % | $88,91 | $90,60 | $85,99 | 331,70K |
| 2026-07-16 | $89,60 | +2,20 % | $87,61 | $89,98 | $87,61 | 468,30K |
| 2026-07-15 | $87,67 | +4,22 % | $84,00 | $88,65 | $83,15 | 326,90K |
| 2026-07-14 | $84,12 | -0,67 % | $85,35 | $86,10 | $82,51 | 265,40K |
| 2026-07-13 | $84,69 | +1,66 % | $84,19 | $84,88 | $83,27 | 313,70K |
| 2026-07-10 | $83,31 | -0,92 % | $83,46 | $84,28 | $82,94 | 276,40K |
| 2026-07-09 | $84,08 | +3,03 % | $81,87 | $84,21 | $81,62 | 242,70K |
| 2026-07-08 | $81,61 | -2,11 % | $82,48 | $84,10 | $80,77 | 264,70K |
| 2026-07-07 | $83,37 | -0,08 % | $83,52 | $84,13 | $82,30 | 353,50K |
| 2026-07-06 | $83,44 | -1,82 % | $85,09 | $85,23 | $83,36 | 301,30K |
| 2026-07-02 | $84,99 | -1,35 % | $86,50 | $86,82 | $84,34 | 572,30K |
| 2026-07-01 | $86,15 | +0,47 % | $86,00 | $87,54 | $85,42 | 374,80K |
| 2026-06-30 | $85,75 | +0,37 % | $85,00 | $86,20 | $83,86 | 343,80K |
| 2026-06-29 | $85,43 | -2,35 % | $86,57 | $86,57 | $84,69 | 426,00K |
| 2026-06-26 | $87,49 | +1,78 % | $86,09 | $88,14 | $85,99 | 736,40K |
| 2026-06-25 | $85,96 | -0,29 % | $85,88 | $87,87 | $84,83 | 272,20K |
| 2026-06-24 | $86,21 | +3,28 % | $84,28 | $87,09 | $84,28 | 441,10K |
| 2026-06-23 | $83,47 | +0,22 % | $82,91 | $84,05 | $82,31 | 389,40K |
| 2026-06-22 | $83,29 | -0,81 % | $84,07 | $85,27 | $83,03 | 505,00K |
| 2026-06-18 | $83,97 | +4,25 % | $81,57 | $85,23 | $81,57 | 638,40K |
| 2026-06-17 | $80,55 | -4,11 % | $82,12 | $83,29 | $80,38 | 403,70K |
| 2026-06-16 | $84,00 | -0,65 % | $84,53 | $85,24 | $83,77 | 302,30K |
| 2026-06-15 | $84,55 | +1,50 % | $84,55 | $85,51 | $83,25 | 431,10K |
| 2026-06-12 | $83,30 | -0,63 % | $84,36 | $85,23 | $83,09 | 384,10K |
| 2026-06-11 | $83,83 | +3,24 % | $81,57 | $83,84 | $80,94 | 427,70K |
| 2026-06-10 | $81,20 | -1,84 % | $83,15 | $83,17 | $80,99 | 313,90K |
| 2026-06-09 | $82,72 | +1,62 % | $81,96 | $83,27 | $80,98 | 342,00K |
| 2026-06-08 | $81,40 | -0,18 % | $81,91 | $82,83 | $81,33 | 281,30K |
| 2026-06-05 | $81,55 | -0,18 % | $81,45 | $82,97 | $81,07 | 300,40K |
| 2026-06-04 | $81,70 | +2,59 % | $81,00 | $81,99 | $79,97 | 373,70K |
| 2026-06-03 | $79,64 | -0,28 % | $79,16 | $80,76 | $79,02 | 302,10K |
| 2026-06-02 | $79,86 | +2,70 % | $78,22 | $80,14 | $77,52 | 272,50K |
| 2026-06-01 | $77,76 | -1,18 % | $77,66 | $78,27 | $76,17 | 257,90K |
| 2026-05-29 | $78,69 | +0,29 % | $78,03 | $79,88 | $77,98 | 368,30K |
| 2026-05-28 | $78,46 | +1,13 % | $76,42 | $79,99 | $75,61 | 452,00K |
| 2026-05-27 | $77,58 | -1,40 % | $79,10 | $81,24 | $77,51 | 385,40K |
| 2026-05-26 | $78,68 | +0,42 % | $78,10 | $79,75 | $77,81 | 339,60K |