Helen of Troy Ltd (HELE)

HELE
🏛️ Vereinigte Staaten →
25.44
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 122.26 123.24 120.57 120.81 0.2M
2023-12-28 122.21 123.46 121.57 122.30 0.1M
2023-12-27 122.90 123.54 121.37 122.33 0.2M
2023-12-26 121.30 122.66 120.76 122.28 0.1M
2023-12-22 121.18 122.44 120.53 121.29 0.2M
2023-12-21 118.51 120.87 117.90 120.68 0.3M
2023-12-20 119.55 120.50 116.71 117.13 0.2M
2023-12-19 117.78 119.77 116.97 119.55 0.3M
2023-12-18 117.69 117.89 115.68 116.50 0.2M
2023-12-15 123.85 124.36 117.01 117.50 1.0M
2023-12-14 118.49 127.24 118.49 123.89 0.6M
2023-12-13 110.86 116.16 108.08 116.04 0.3M
2023-12-12 110.88 111.49 109.85 111.09 0.1M
2023-12-11 110.15 111.12 109.61 110.75 0.2M
2023-12-08 110.38 111.49 109.08 109.93 0.1M
2023-12-07 110.83 111.68 109.64 110.40 0.2M
2023-12-06 107.82 112.30 107.64 110.75 0.3M
2023-12-05 109.61 109.88 106.36 106.40 0.3M
2023-12-04 109.64 111.27 108.08 110.61 0.6M
2023-12-01 105.03 110.50 104.90 110.33 0.3M
2023-11-30 104.24 105.31 103.08 105.03 0.2M
2023-11-29 105.00 105.45 103.80 104.20 0.2M
2023-11-28 104.57 104.76 103.55 103.84 0.2M
2023-11-27 103.99 104.88 103.13 104.76 0.1M
2023-11-24 102.50 104.95 102.50 104.72 0.1M
2023-11-22 104.25 105.00 102.75 103.46 0.1M
2023-11-21 104.12 104.12 102.22 103.00 0.2M
2023-11-20 102.88 104.52 100.84 104.47 0.2M
2023-11-17 102.91 104.20 102.42 102.84 0.2M
2023-11-16 103.64 103.95 101.71 101.99 0.2M
2023-11-15 103.11 106.06 103.10 104.10 0.2M
2023-11-14 100.20 105.28 100.20 103.24 0.3M
2023-11-13 97.99 98.70 97.23 97.31 0.2M
2023-11-10 98.21 99.49 96.45 98.91 0.2M
2023-11-09 101.24 101.24 96.04 97.05 0.2M
2023-11-08 101.39 102.19 100.75 100.76 0.1M
2023-11-07 100.85 101.62 100.02 100.96 0.2M
2023-11-06 102.59 102.99 99.89 101.00 0.2M
2023-11-03 102.15 104.46 102.15 102.65 0.2M
2023-11-02 97.93 101.21 97.64 100.78 0.3M
2023-11-01 97.55 97.88 92.65 96.63 0.4M
2023-10-31 96.85 98.53 96.54 98.32 0.2M
2023-10-30 97.45 98.04 95.07 96.99 0.3M
2023-10-27 98.47 99.21 96.30 96.58 0.2M
2023-10-26 98.50 99.25 96.68 98.75 0.2M
2023-10-25 100.08 100.69 97.79 97.93 0.4M
2023-10-24 103.01 103.74 101.18 101.18 0.2M
2023-10-23 102.95 105.00 102.46 102.50 0.3M
2023-10-20 104.44 104.44 103.29 103.42 0.3M
2023-10-19 104.59 105.46 103.86 104.05 0.3M
2023-10-18 107.02 107.54 103.84 104.59 0.5M
2023-10-17 108.53 112.00 108.00 108.81 0.4M
2023-10-16 113.00 113.55 108.78 108.90 0.5M
2023-10-13 111.29 112.37 110.38 112.06 0.3M
2023-10-12 110.40 111.10 108.68 110.84 0.2M
2023-10-11 111.78 112.31 109.75 110.68 0.3M
2023-10-10 108.34 112.40 108.15 111.66 0.3M
2023-10-09 107.44 108.89 106.31 108.03 0.2M
2023-10-06 105.68 109.13 104.52 108.48 0.3M
2023-10-05 104.00 108.17 103.53 107.20 0.6M
2023-10-04 103.69 106.55 101.11 105.28 1.7M
2023-10-03 116.56 117.96 113.45 113.64 0.6M
2023-10-02 115.73 119.90 115.64 117.45 0.6M
2023-09-29 117.29 118.35 116.41 116.56 0.3M
2023-09-28 116.21 116.84 115.63 116.34 0.2M
2023-09-27 115.34 116.58 114.44 116.11 0.2M
2023-09-26 116.90 117.45 114.91 115.33 0.2M
2023-09-25 115.51 118.36 114.90 117.64 0.2M
2023-09-22 115.95 116.98 114.96 116.00 0.3M
2023-09-21 114.00 118.38 113.58 115.80 0.5M
2023-09-20 116.07 116.85 114.53 114.58 0.1M
2023-09-19 115.20 115.86 113.93 114.94 0.2M
2023-09-18 117.67 117.67 115.18 115.20 0.2M
2023-09-15 118.14 118.54 116.95 117.17 0.3M
2023-09-14 119.45 119.45 117.75 118.40 0.2M
2023-09-13 118.31 118.31 116.11 118.08 0.2M
2023-09-12 116.06 117.99 116.06 117.62 0.2M
2023-09-11 116.03 117.00 115.54 115.89 0.2M
2023-09-08 115.01 115.55 114.77 115.21 0.2M
2023-09-07 115.14 116.01 114.64 115.01 0.3M
2023-09-06 117.41 117.62 115.20 115.74 0.3M
2023-09-05 121.72 121.72 116.83 116.88 0.4M
2023-09-01 123.76 124.39 121.72 122.21 0.2M
2023-08-31 125.47 125.50 122.85 122.92 0.2M
2023-08-30 124.84 126.76 123.97 125.53 0.3M
2023-08-29 122.49 127.28 121.36 125.66 0.4M
2023-08-28 121.74 122.71 120.88 122.14 0.1M
2023-08-25 121.62 121.96 119.08 120.92 0.2M
2023-08-24 120.98 122.12 120.27 120.82 0.2M
2023-08-23 120.71 122.00 120.10 121.73 0.2M
2023-08-22 122.05 123.56 119.11 120.16 0.2M
2023-08-21 122.61 123.51 121.79 122.05 0.1M
2023-08-18 120.08 122.64 119.36 122.22 0.2M
2023-08-17 122.71 122.82 120.60 121.58 0.4M
2023-08-16 124.27 125.71 122.48 122.71 0.3M
2023-08-15 123.97 124.87 122.74 124.76 0.3M
2023-08-14 123.42 125.36 123.02 125.22 0.3M
2023-08-11 130.99 131.47 124.31 124.60 0.8M
2023-08-10 135.21 136.21 131.72 131.88 0.3M
2023-08-09 134.66 136.08 134.11 134.60 0.1M
2023-08-08 134.82 136.66 134.15 135.43 0.2M
2023-08-07 136.72 138.10 135.33 136.38 0.2M
2023-08-04 138.73 139.56 136.22 136.98 0.2M
2023-08-03 138.35 139.69 137.43 138.52 0.2M
2023-08-02 138.03 140.25 137.06 138.41 0.3M
2023-08-01 141.15 141.49 138.23 139.60 0.3M
2023-07-31 142.00 142.97 139.27 141.30 0.4M
2023-07-28 138.30 143.68 138.22 141.74 0.5M
2023-07-27 137.31 139.95 136.09 137.09 0.3M
2023-07-26 136.19 138.52 136.19 136.81 0.2M
2023-07-25 136.13 137.67 135.26 136.19 0.3M
2023-07-24 134.87 137.73 134.60 136.45 0.4M
2023-07-21 133.87 135.76 132.50 134.86 0.6M
2023-07-20 131.00 132.41 129.14 132.41 0.5M
2023-07-19 129.85 132.50 129.45 131.00 0.5M
2023-07-18 128.63 131.30 128.30 128.72 0.5M
2023-07-17 127.89 129.83 127.26 128.26 0.5M
2023-07-14 130.88 131.05 127.23 128.38 0.4M
2023-07-13 132.50 133.00 128.71 130.84 0.5M
2023-07-12 132.00 133.99 129.34 131.18 0.8M
2023-07-11 135.35 137.89 127.34 129.55 1.4M
2023-07-10 130.79 134.96 126.75 133.35 2.7M
2023-07-07 109.41 114.32 109.41 112.54 0.9M
2023-07-06 107.86 110.36 106.41 109.02 0.5M
2023-07-05 109.75 109.87 108.07 109.29 0.4M
2023-07-03 108.32 110.47 107.80 110.13 0.2M
2023-06-30 107.68 109.38 107.00 108.02 0.4M
2023-06-29 105.50 107.84 104.51 107.32 0.3M
2023-06-28 102.40 105.79 101.69 105.78 0.5M
2023-06-27 100.18 104.53 100.18 102.40 0.5M
2023-06-26 98.03 100.87 98.03 100.53 0.3M
2023-06-23 96.70 99.42 96.70 98.14 1.1M
2023-06-22 97.04 98.37 94.95 98.25 0.2M
2023-06-21 96.18 97.58 95.34 97.04 0.4M
2023-06-20 97.49 98.30 96.25 96.84 0.5M
2023-06-16 100.43 100.81 95.92 97.68 0.5M
2023-06-15 97.77 100.08 97.37 99.85 0.3M
2023-06-14 99.64 101.32 97.63 98.86 0.5M
2023-06-13 99.64 100.77 98.76 99.46 0.3M
2023-06-12 99.98 100.52 98.42 99.39 0.3M
2023-06-09 100.25 102.85 99.11 99.25 0.4M
2023-06-08 101.64 101.64 98.79 100.14 0.3M
2023-06-07 99.39 102.00 98.24 101.64 0.4M
2023-06-06 95.00 99.23 95.00 98.73 0.4M
2023-06-05 97.54 98.36 95.07 95.16 0.3M
2023-06-02 95.44 98.68 93.72 98.47 0.4M
2023-06-01 95.95 96.06 92.00 94.02 0.5M
2023-05-31 97.73 97.73 96.10 96.28 0.4M
2023-05-30 101.41 101.41 96.87 98.41 0.3M
2023-05-26 98.01 100.49 97.93 100.24 0.3M
2023-05-25 98.70 99.60 97.05 98.25 0.2M
2023-05-24 98.74 99.17 97.05 98.70 0.3M
2023-05-23 99.20 101.57 98.87 99.38 0.3M
2023-05-22 97.45 100.21 96.75 99.85 0.5M
2023-05-19 98.46 98.46 96.06 97.15 0.4M
2023-05-18 97.72 99.58 96.58 98.62 0.4M
2023-05-17 95.37 98.01 94.50 97.75 0.3M
2023-05-16 96.55 96.90 94.56 94.58 0.3M
2023-05-15 98.11 98.16 95.72 97.11 0.4M
2023-05-12 98.23 99.04 96.07 97.97 0.6M
2023-05-11 95.03 97.35 94.05 96.43 0.3M
2023-05-10 96.43 96.62 93.47 95.03 0.3M
2023-05-09 95.89 96.08 93.63 94.59 0.4M
2023-05-08 98.68 98.73 92.08 96.16 0.8M
2023-05-05 98.68 100.84 97.43 99.08 0.5M
2023-05-04 95.54 99.38 94.15 96.57 0.6M
2023-05-03 93.70 99.55 93.70 96.47 0.7M
2023-05-02 98.46 98.46 92.68 93.61 0.9M
2023-05-01 99.96 101.63 96.81 98.61 0.7M
2023-04-28 98.10 101.93 94.00 100.34 1.3M
2023-04-27 87.00 111.30 86.23 97.74 3.6M
2023-04-26 83.29 83.81 81.14 81.80 0.9M
2023-04-25 84.90 86.25 82.49 82.98 0.6M
2023-04-24 86.50 87.28 85.57 85.81 0.4M
2023-04-21 87.95 89.00 85.81 87.40 0.6M
2023-04-20 87.50 88.66 85.79 87.36 0.5M
2023-04-19 86.50 88.30 85.04 88.11 0.5M
2023-04-18 85.56 87.22 84.78 87.06 0.6M
2023-04-17 88.02 88.92 84.85 85.34 0.8M
2023-04-14 89.09 90.20 86.26 88.86 0.5M
2023-04-13 88.39 89.62 86.54 88.69 0.4M
2023-04-12 92.12 93.25 87.28 87.41 0.3M
2023-04-11 89.91 90.95 89.45 90.45 0.5M
2023-04-10 88.43 89.51 86.42 88.97 0.4M
2023-04-06 90.76 90.94 89.14 89.49 0.3M
2023-04-05 92.09 92.09 89.97 90.71 0.4M
2023-04-04 96.87 96.87 91.45 92.55 0.4M
2023-04-03 94.60 96.77 93.75 96.33 0.4M
2023-03-31 95.12 96.98 94.52 95.17 0.7M
2023-03-30 92.95 94.57 92.06 93.74 0.3M
2023-03-29 90.00 92.18 87.68 91.58 0.4M
2023-03-28 89.88 90.47 87.36 88.34 0.5M
2023-03-27 90.00 90.60 88.47 89.71 0.4M
2023-03-24 85.50 90.00 85.11 89.05 0.6M
2023-03-23 90.68 91.68 86.44 87.19 0.5M
2023-03-22 92.50 95.28 90.23 90.30 0.6M
2023-03-21 95.58 96.17 90.64 92.27 0.8M
2023-03-20 90.97 94.54 88.26 93.94 0.8M
2023-03-17 92.00 93.39 90.31 90.76 0.7M
2023-03-16 96.50 98.69 93.31 93.37 0.5M
2023-03-15 93.45 97.79 92.66 97.78 0.6M
2023-03-14 101.45 102.14 93.55 96.66 0.8M
2023-03-13 97.00 103.37 96.36 100.63 0.4M
2023-03-10 103.00 103.99 100.76 102.20 0.6M
2023-03-09 108.06 109.00 97.71 104.13 1.4M
2023-03-08 114.11 114.62 112.00 114.42 0.2M
2023-03-07 114.24 116.14 113.48 114.09 0.5M
2023-03-06 116.00 116.00 113.34 114.25 0.2M
2023-03-03 112.62 115.70 112.02 115.14 0.3M
2023-03-02 109.73 112.76 109.73 111.96 0.2M
2023-03-01 112.10 113.27 108.70 110.85 0.2M
2023-02-28 110.85 114.64 110.85 112.69 0.3M
2023-02-27 111.29 113.57 110.67 111.65 0.3M
2023-02-24 110.06 111.00 107.67 110.52 0.3M
2023-02-23 112.66 113.47 110.32 112.86 0.2M
2023-02-22 109.27 111.85 108.00 111.68 0.2M
2023-02-21 112.94 114.95 108.57 109.35 0.5M
2023-02-17 114.53 116.82 112.50 116.72 0.4M
2023-02-16 112.86 115.36 112.45 114.77 0.3M
2023-02-15 109.56 115.24 109.56 115.10 0.3M
2023-02-14 106.95 112.42 106.22 110.83 0.4M
2023-02-13 103.52 108.53 102.88 108.53 0.4M
2023-02-10 105.25 106.05 102.57 103.38 0.6M
2023-02-09 111.33 111.58 105.50 105.70 0.4M
2023-02-08 111.77 114.13 110.32 110.51 0.2M
2023-02-07 118.90 118.90 111.64 112.35 0.9M
2023-02-06 117.88 119.39 117.15 118.91 0.2M
2023-02-03 120.16 122.07 118.00 119.77 0.4M
2023-02-02 116.66 125.99 115.97 124.21 0.7M
2023-02-01 112.60 115.74 110.21 114.92 0.5M
2023-01-31 109.28 113.55 109.28 113.11 0.4M
2023-01-30 109.35 110.92 108.06 109.28 0.3M
2023-01-27 108.47 111.85 108.17 110.84 0.2M
2023-01-26 111.69 112.31 107.57 108.64 0.3M
2023-01-25 107.66 111.26 106.57 109.96 0.3M
2023-01-24 111.83 112.90 109.94 111.04 0.2M
2023-01-23 106.27 112.51 106.18 112.06 0.4M
2023-01-20 104.52 107.68 100.59 106.91 0.4M
2023-01-19 103.05 105.23 102.47 103.67 0.4M
2023-01-18 116.08 116.45 104.54 104.77 0.6M
2023-01-17 112.70 116.76 111.17 116.15 0.5M
2023-01-13 110.13 113.01 109.01 112.15 0.3M
2023-01-12 112.67 112.67 109.67 110.92 0.3M
2023-01-11 111.80 113.23 110.43 111.28 0.4M
2023-01-10 114.42 117.11 108.95 111.50 0.7M
2023-01-09 112.05 118.06 111.06 116.70 0.5M
2023-01-06 113.36 114.00 107.62 111.05 0.6M
2023-01-05 110.00 111.66 104.44 110.97 0.9M
2023-01-04 111.47 116.40 111.43 112.58 0.7M
2023-01-03 112.32 113.67 105.71 110.78 0.5M