3,790$
-0,13%
Echtzeit-Aktienkurs Honest Company (The)
Bid:
Ask:
Aktienkurse zur Honest Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,83 | 3,86 | 3,79 | 3,79 | -0,26% | 246.462,00 |
| 14.10.2025 | 3,72 | 3,85 | 3,64 | 3,80 | 1,88% | 3.139.364,00 |
| 13.10.2025 | 3,74 | 3,80 | 3,60 | 3,73 | 0,27% | 4.761.976,00 |
| 10.10.2025 | 3,85 | 3,99 | 3,69 | 3,72 | -2,62% | 6.335.969,00 |
| 09.10.2025 | 3,90 | 3,92 | 3,78 | 3,82 | -1,55% | 3.596.478,00 |
| 08.10.2025 | 3,83 | 3,96 | 3,81 | 3,88 | 2,65% | 4.296.771,00 |
| 07.10.2025 | 3,99 | 4,03 | 3,77 | 3,78 | -4,79% | 4.868.008,00 |
| 06.10.2025 | 3,77 | 3,98 | 3,77 | 3,97 | 8,03% | 6.790.591,00 |
| 03.10.2025 | 3,70 | 3,77 | 3,67 | 3,68 | 0,14% | 538.957,00 |
| 02.10.2025 | 3,58 | 3,68 | 3,49 | 3,67 | 3,38% | 4.753.024,00 |
| 01.10.2025 | 3,66 | 3,68 | 3,54 | 3,55 | -3,53% | 4.783.480,00 |
| 30.09.2025 | 3,70 | 3,71 | 3,63 | 3,68 | -0,81% | 3.922.015,00 |
| 29.09.2025 | 3,79 | 3,79 | 3,69 | 3,71 | -1,33% | 3.098.769,00 |
| 26.09.2025 | 3,78 | 3,80 | 3,74 | 3,76 | -0,27% | 1.966.555,00 |
| 25.09.2025 | 3,77 | 3,82 | 3,72 | 3,77 | -1,82% | 3.361.579,00 |
| 24.09.2025 | 3,85 | 3,93 | 3,80 | 3,84 | 0,00% | 4.215.504,00 |
| 23.09.2025 | 3,93 | 3,94 | 3,82 | 3,84 | -2,54% | 4.191.184,00 |
| 22.09.2025 | 3,88 | 3,96 | 3,85 | 3,94 | 0,51% | 2.909.286,00 |
| 19.09.2025 | 4,06 | 4,10 | 3,90 | 3,92 | -3,21% | 5.373.090,00 |
| 18.09.2025 | 4,01 | 4,11 | 4,00 | 4,05 | 1,38% | 3.064.448,00 |
| 17.09.2025 | 4,01 | 4,07 | 3,88 | 4,00 | -0,37% | 4.069.111,00 |
| 16.09.2025 | 4,09 | 4,12 | 3,97 | 4,01 | -1,96% | 3.365.594,00 |
| 15.09.2025 | 4,06 | 4,17 | 4,01 | 4,09 | 1,74% | 2.737.021,00 |
| 12.09.2025 | 3,96 | 4,05 | 3,90 | 4,02 | 1,77% | 3.868.507,00 |
| 11.09.2025 | 3,84 | 3,99 | 3,82 | 3,95 | 4,22% | 3.236.242,00 |
| 10.09.2025 | 3,95 | 3,98 | 3,79 | 3,79 | -3,81% | 3.827.141,00 |
| 09.09.2025 | 3,99 | 4,00 | 3,86 | 3,94 | -1,99% | 3.839.090,00 |
| 08.09.2025 | 4,01 | 4,11 | 3,97 | 4,02 | 0,25% | 3.165.893,00 |
| 05.09.2025 | 4,00 | 4,08 | 3,98 | 4,01 | 1,01% | 2.475.221,00 |
| 04.09.2025 | 3,96 | 4,00 | 3,90 | 3,97 | 0,25% | 2.058.296,00 |
| 03.09.2025 | 3,87 | 4,10 | 3,87 | 3,96 | 3,13% | 3.712.712,00 |
| 02.09.2025 | 3,83 | 3,89 | 3,79 | 3,84 | -3,03% | 2.782.499,00 |
| 29.08.2025 | 4,00 | 4,05 | 3,93 | 3,96 | 0,00% | 1.819.368,00 |
| 28.08.2025 | 4,02 | 4,11 | 3,96 | 3,96 | -0,50% | 2.278.331,00 |
| 27.08.2025 | 3,93 | 4,00 | 3,90 | 3,98 | 2,05% | 2.265.294,00 |
| 26.08.2025 | 3,96 | 4,00 | 3,86 | 3,90 | -1,52% | 2.848.988,00 |
| 25.08.2025 | 4,10 | 4,10 | 3,95 | 3,96 | -3,41% | 3.498.259,00 |
| 22.08.2025 | 3,81 | 4,11 | 3,80 | 4,10 | 11,41% | 6.970.665,00 |
| 21.08.2025 | 3,63 | 3,71 | 3,60 | 3,68 | 0,55% | 2.863.939,00 |
| 20.08.2025 | 3,75 | 3,75 | 3,61 | 3,66 | -2,92% | 4.535.029,00 |
| 19.08.2025 | 3,91 | 3,91 | 3,76 | 3,77 | -3,08% | 3.216.102,00 |
| 18.08.2025 | 3,84 | 4,05 | 3,83 | 3,89 | 1,57% | 4.361.272,00 |
| 15.08.2025 | 3,94 | 3,95 | 3,80 | 3,83 | -2,79% | 5.175.737,00 |
| 14.08.2025 | 3,93 | 3,98 | 3,86 | 3,94 | -1,62% | 3.114.935,00 |
| 13.08.2025 | 4,03 | 4,05 | 3,92 | 4,01 | -0,12% | 3.479.029,00 |
| 12.08.2025 | 4,00 | 4,04 | 3,90 | 4,01 | 0,25% | 3.191.925,00 |
| 11.08.2025 | 3,89 | 4,07 | 3,78 | 4,00 | 1,65% | 4.778.562,00 |
| 08.08.2025 | 4,10 | 4,38 | 3,90 | 3,94 | 5,35% | 7.761.907,00 |
| 07.08.2025 | 3,91 | 4,12 | 3,50 | 3,74 | -17,37% | 17.906.886,00 |
| 06.08.2025 | 4,65 | 4,68 | 4,46 | 4,52 | -1,74% | 5.421.055,00 |
| 05.08.2025 | 4,77 | 4,78 | 4,53 | 4,60 | -3,97% | 4.427.186,00 |
| 04.08.2025 | 4,64 | 4,79 | 4,59 | 4,79 | 6,92% | 3.059.530,00 |
| 01.08.2025 | 4,47 | 4,53 | 4,41 | 4,48 | -2,93% | 2.774.429,00 |
| 31.07.2025 | 4,58 | 4,70 | 4,56 | 4,62 | 0,11% | 2.447.258,00 |
| 30.07.2025 | 4,73 | 4,80 | 4,58 | 4,61 | -2,33% | 3.550.111,00 |
| 29.07.2025 | 4,86 | 4,90 | 4,67 | 4,72 | -2,48% | 3.248.257,00 |
| 28.07.2025 | 5,09 | 5,28 | 4,82 | 4,84 | -2,22% | 5.138.874,00 |
| 25.07.2025 | 4,69 | 4,99 | 4,63 | 4,95 | 7,84% | 4.008.459,00 |
| 24.07.2025 | 4,79 | 4,79 | 4,59 | 4,59 | -4,18% | 2.488.324,00 |
| 23.07.2025 | 4,79 | 4,87 | 4,71 | 4,79 | 0,63% | 2.243.028,00 |
| 22.07.2025 | 4,66 | 4,88 | 4,65 | 4,76 | 2,81% | 3.452.007,00 |
| 21.07.2025 | 4,67 | 4,72 | 4,59 | 4,63 | 0,65% | 2.366.061,00 |
| 18.07.2025 | 4,48 | 4,69 | 4,44 | 4,60 | 4,07% | 3.034.391,00 |
| 17.07.2025 | 4,45 | 4,58 | 4,42 | 4,42 | -0,23% | 2.608.792,00 |
| 16.07.2025 | 4,48 | 4,50 | 4,34 | 4,43 | -0,45% | 2.698.387,00 |
| 15.07.2025 | 4,56 | 4,59 | 4,41 | 4,45 | -1,55% | 3.659.409,00 |
| 14.07.2025 | 4,67 | 4,67 | 4,49 | 4,52 | -2,59% | 2.930.908,00 |
| 11.07.2025 | 4,80 | 4,81 | 4,63 | 4,64 | -3,53% | 1.999.471,00 |
| 10.07.2025 | 4,87 | 4,96 | 4,80 | 4,81 | -1,03% | 1.516.038,00 |
| 09.07.2025 | 4,92 | 4,93 | 4,70 | 4,86 | -1,02% | 2.454.463,00 |
| 08.07.2025 | 5,02 | 5,05 | 4,88 | 4,91 | -1,60% | 2.732.388,00 |
| 07.07.2025 | 5,10 | 5,18 | 4,98 | 4,99 | -3,11% | 2.567.974,00 |
| 03.07.2025 | 5,17 | 5,21 | 5,11 | 5,15 | 0,00% | 1.119.039,00 |
| 02.07.2025 | 5,10 | 5,17 | 5,04 | 5,15 | 1,38% | 1.652.039,00 |
| 01.07.2025 | 5,06 | 5,16 | 4,99 | 5,08 | -0,29% | 3.037.841,00 |
| 30.06.2025 | 4,94 | 5,15 | 4,92 | 5,10 | 4,41% | 2.464.242,00 |
| 27.06.2025 | 4,91 | 5,02 | 4,84 | 4,88 | 0,21% | 3.939.358,00 |
| 26.06.2025 | 4,82 | 4,92 | 4,72 | 4,87 | 1,04% | 2.272.022,00 |
| 25.06.2025 | 4,97 | 4,97 | 4,80 | 4,82 | -2,63% | 1.936.284,00 |
| 24.06.2025 | 4,95 | 4,98 | 4,78 | 4,95 | 2,06% | 3.318.862,00 |
| 23.06.2025 | 4,68 | 4,88 | 4,61 | 4,85 | 3,41% | 3.239.005,00 |
| 20.06.2025 | 4,49 | 4,72 | 4,45 | 4,69 | 7,32% | 4.023.827,00 |
| 18.06.2025 | 4,39 | 4,48 | 4,30 | 4,37 | -0,68% | 1.929.959,00 |
| 17.06.2025 | 4,50 | 4,54 | 4,39 | 4,40 | -3,08% | 1.873.232,00 |
| 16.06.2025 | 4,58 | 4,64 | 4,51 | 4,54 | 0,00% | 1.879.804,00 |
| 13.06.2025 | 4,65 | 4,74 | 4,54 | 4,54 | -4,62% | 2.103.539,00 |
| 12.06.2025 | 4,76 | 4,81 | 4,68 | 4,76 | -1,04% | 2.098.896,00 |
| 11.06.2025 | 5,00 | 5,03 | 4,80 | 4,81 | -3,22% | 2.552.614,00 |
| 10.06.2025 | 4,99 | 5,06 | 4,87 | 4,97 | 0,00% | 2.527.027,00 |
| 09.06.2025 | 5,23 | 5,23 | 4,93 | 4,97 | -3,68% | 3.074.131,00 |
| 06.06.2025 | 5,13 | 5,25 | 5,11 | 5,16 | 0,98% | 2.348.138,00 |
| 05.06.2025 | 5,05 | 5,21 | 4,98 | 5,11 | 0,79% | 2.661.370,00 |
| 04.06.2025 | 5,08 | 5,23 | 5,05 | 5,07 | 0,40% | 2.159.697,00 |
| 03.06.2025 | 5,02 | 5,10 | 4,96 | 5,05 | 0,40% | 1.613.316,00 |
| 02.06.2025 | 4,98 | 5,05 | 4,85 | 5,03 | 0,00% | 2.566.867,00 |
| 30.05.2025 | 4,90 | 5,10 | 4,87 | 5,03 | 1,00% | 2.342.350,00 |
| 29.05.2025 | 5,00 | 5,12 | 4,94 | 4,98 | 2,05% | 2.266.322,00 |
| 28.05.2025 | 4,97 | 5,00 | 4,84 | 4,88 | -2,01% | 1.719.296,00 |
| 27.05.2025 | 4,93 | 5,02 | 4,81 | 4,98 | 2,68% | 2.464.938,00 |
| 23.05.2025 | 4,78 | 4,89 | 4,76 | 4,85 | -1,02% | 1.829.780,00 |