2,780$
-5,44%
Echtzeit-Aktienkurs Honest Company (The)
Bid:
Ask:
Aktienkurse zur Honest Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 2,93 | 2,93 | 2,77 | 2,79 | -5,27% | 219.328,00 |
| 31.03.2026 | 2,92 | 2,97 | 2,87 | 2,94 | 1,73% | 1.277.519,00 |
| 30.03.2026 | 2,88 | 2,94 | 2,85 | 2,89 | 0,35% | 1.528.867,00 |
| 27.03.2026 | 2,86 | 2,92 | 2,83 | 2,88 | -1,03% | 1.508.650,00 |
| 26.03.2026 | 2,89 | 3,01 | 2,87 | 2,91 | -0,68% | 1.538.573,00 |
| 25.03.2026 | 2,82 | 2,97 | 2,82 | 2,93 | 5,02% | 1.794.880,00 |
| 24.03.2026 | 2,81 | 2,83 | 2,73 | 2,79 | -2,62% | 1.395.709,00 |
| 23.03.2026 | 2,71 | 2,92 | 2,69 | 2,87 | 7,30% | 2.267.468,00 |
| 20.03.2026 | 2,78 | 2,80 | 2,66 | 2,67 | -4,30% | 1.915.840,00 |
| 19.03.2026 | 2,69 | 2,80 | 2,67 | 2,79 | 1,82% | 1.132.269,00 |
| 18.03.2026 | 2,75 | 2,76 | 2,70 | 2,74 | -1,08% | 1.097.128,00 |
| 17.03.2026 | 2,77 | 2,88 | 2,74 | 2,77 | 0,36% | 1.158.302,00 |
| 16.03.2026 | 2,75 | 2,78 | 2,72 | 2,76 | 0,73% | 1.220.345,00 |
| 13.03.2026 | 2,75 | 2,81 | 2,67 | 2,74 | 0,37% | 1.253.348,00 |
| 12.03.2026 | 2,80 | 2,82 | 2,69 | 2,73 | -3,19% | 1.740.167,00 |
| 11.03.2026 | 2,90 | 2,95 | 2,78 | 2,82 | -2,76% | 1.623.132,00 |
| 10.03.2026 | 2,83 | 2,96 | 2,82 | 2,90 | 3,20% | 2.643.102,00 |
| 09.03.2026 | 2,86 | 2,89 | 2,71 | 2,81 | -4,10% | 2.340.793,00 |
| 06.03.2026 | 2,82 | 2,94 | 2,76 | 2,93 | 0,34% | 2.591.089,00 |
| 05.03.2026 | 2,87 | 2,94 | 2,86 | 2,92 | -0,34% | 2.459.456,00 |
| 04.03.2026 | 2,84 | 2,95 | 2,77 | 2,93 | 3,17% | 2.116.271,00 |
| 03.03.2026 | 2,69 | 2,89 | 2,66 | 2,84 | 7,98% | 2.919.886,00 |
| 02.03.2026 | 2,49 | 2,69 | 2,49 | 2,63 | -6,07% | 2.359.562,00 |
| 27.02.2026 | 2,75 | 2,94 | 2,75 | 2,80 | 0,36% | 2.544.646,00 |
| 26.02.2026 | 2,36 | 2,84 | 2,36 | 2,79 | 20,78% | 7.275.628,00 |
| 25.02.2026 | 2,28 | 2,33 | 2,22 | 2,31 | 2,21% | 1.278.956,00 |
| 24.02.2026 | 2,21 | 2,29 | 2,20 | 2,26 | 1,35% | 1.018.695,00 |
| 23.02.2026 | 2,25 | 2,29 | 2,21 | 2,23 | -1,76% | 1.217.730,00 |
| 20.02.2026 | 2,20 | 2,29 | 2,18 | 2,27 | 3,18% | 1.270.132,00 |
| 19.02.2026 | 2,16 | 2,21 | 2,13 | 2,20 | 1,38% | 821.737,00 |
| 18.02.2026 | 2,17 | 2,19 | 2,13 | 2,17 | -0,46% | 932.092,00 |
| 17.02.2026 | 2,15 | 2,21 | 2,14 | 2,18 | 2,35% | 1.457.652,00 |
| 13.02.2026 | 2,10 | 2,16 | 2,09 | 2,13 | 1,43% | 1.364.719,00 |
| 12.02.2026 | 2,15 | 2,17 | 2,07 | 2,10 | -1,87% | 1.925.206,00 |
| 11.02.2026 | 2,26 | 2,28 | 2,13 | 2,14 | -4,46% | 1.795.116,00 |
| 10.02.2026 | 2,20 | 2,31 | 2,20 | 2,24 | 1,36% | 1.346.037,00 |
| 09.02.2026 | 2,28 | 2,29 | 2,15 | 2,21 | -3,49% | 2.405.264,00 |
| 06.02.2026 | 2,25 | 2,32 | 2,24 | 2,29 | 2,69% | 2.286.895,00 |
| 05.02.2026 | 2,34 | 2,39 | 2,22 | 2,23 | -5,51% | 3.147.464,00 |
| 04.02.2026 | 2,42 | 2,50 | 2,35 | 2,36 | -1,67% | 2.037.066,00 |
| 03.02.2026 | 2,49 | 2,53 | 2,35 | 2,40 | -4,00% | 2.549.930,00 |
| 02.02.2026 | 2,44 | 2,55 | 2,41 | 2,50 | 1,21% | 2.286.252,00 |
| 30.01.2026 | 2,45 | 2,49 | 2,41 | 2,47 | 1,23% | 1.846.369,00 |
| 29.01.2026 | 2,42 | 2,46 | 2,37 | 2,44 | 0,41% | 1.740.317,00 |
| 28.01.2026 | 2,49 | 2,52 | 2,42 | 2,43 | -2,80% | 1.227.580,00 |
| 27.01.2026 | 2,51 | 2,52 | 2,46 | 2,50 | 0,00% | 1.050.952,00 |
| 26.01.2026 | 2,55 | 2,58 | 2,49 | 2,50 | -3,10% | 1.222.129,00 |
| 23.01.2026 | 2,56 | 2,62 | 2,55 | 2,58 | 1,57% | 1.763.269,00 |
| 22.01.2026 | 2,50 | 2,62 | 2,50 | 2,54 | 2,01% | 1.853.949,00 |
| 21.01.2026 | 2,46 | 2,53 | 2,43 | 2,49 | 1,63% | 2.166.728,00 |
| 20.01.2026 | 2,42 | 2,50 | 2,41 | 2,45 | -1,61% | 2.047.647,00 |
| 16.01.2026 | 2,53 | 2,54 | 2,46 | 2,49 | -3,86% | 2.524.126,00 |
| 15.01.2026 | 2,58 | 2,62 | 2,52 | 2,59 | -0,38% | 1.678.896,00 |
| 14.01.2026 | 2,55 | 2,61 | 2,52 | 2,60 | 1,96% | 1.545.604,00 |
| 13.01.2026 | 2,58 | 2,59 | 2,54 | 2,55 | -1,16% | 1.222.455,00 |
| 12.01.2026 | 2,57 | 2,60 | 2,52 | 2,58 | 0,00% | 1.782.804,00 |
| 09.01.2026 | 2,63 | 2,69 | 2,57 | 2,58 | -1,90% | 2.203.304,00 |
| 08.01.2026 | 2,62 | 2,69 | 2,60 | 2,63 | 0,00% | 2.126.030,00 |
| 07.01.2026 | 2,65 | 2,66 | 2,57 | 2,63 | -0,38% | 2.052.997,00 |
| 06.01.2026 | 2,65 | 2,67 | 2,56 | 2,64 | 0,38% | 2.644.766,00 |
| 05.01.2026 | 2,63 | 2,71 | 2,62 | 2,63 | 0,77% | 2.473.491,00 |
| 02.01.2026 | 2,62 | 2,68 | 2,59 | 2,61 | 1,16% | 2.039.251,00 |
| 31.12.2025 | 2,62 | 2,65 | 2,57 | 2,58 | -1,53% | 2.837.970,00 |
| 30.12.2025 | 2,67 | 2,72 | 2,62 | 2,62 | -2,24% | 2.075.724,00 |
| 29.12.2025 | 2,69 | 2,74 | 2,65 | 2,68 | -1,11% | 2.723.406,00 |
| 26.12.2025 | 2,75 | 2,76 | 2,68 | 2,71 | -1,81% | 2.515.797,00 |
| 24.12.2025 | 2,68 | 2,76 | 2,66 | 2,76 | 2,22% | 1.387.043,00 |
| 23.12.2025 | 2,71 | 2,72 | 2,64 | 2,70 | -0,37% | 2.573.595,00 |
| 22.12.2025 | 2,84 | 2,90 | 2,70 | 2,71 | -2,87% | 2.685.319,00 |
| 19.12.2025 | 2,81 | 2,83 | 2,76 | 2,79 | 0,00% | 2.281.626,00 |
| 18.12.2025 | 2,82 | 2,86 | 2,75 | 2,79 | 0,00% | 2.200.201,00 |
| 17.12.2025 | 2,86 | 2,92 | 2,77 | 2,79 | -2,45% | 1.709.144,00 |
| 16.12.2025 | 2,81 | 2,91 | 2,80 | 2,86 | 1,78% | 1.314.329,00 |
| 15.12.2025 | 2,88 | 2,92 | 2,80 | 2,81 | -1,75% | 1.606.824,00 |
| 12.12.2025 | 2,91 | 2,98 | 2,86 | 2,86 | -1,38% | 2.190.147,00 |
| 11.12.2025 | 2,88 | 2,93 | 2,86 | 2,90 | 0,35% | 1.948.340,00 |
| 10.12.2025 | 2,76 | 2,92 | 2,74 | 2,89 | 4,33% | 3.069.787,00 |
| 09.12.2025 | 2,71 | 2,79 | 2,70 | 2,77 | 2,21% | 1.608.357,00 |
| 08.12.2025 | 2,72 | 2,76 | 2,63 | 2,71 | 0,00% | 1.964.702,00 |
| 05.12.2025 | 2,80 | 2,80 | 2,70 | 2,71 | -3,56% | 1.784.018,00 |
| 04.12.2025 | 2,82 | 2,83 | 2,75 | 2,81 | -0,35% | 1.941.453,00 |
| 03.12.2025 | 2,69 | 2,87 | 2,69 | 2,82 | 5,62% | 2.519.693,00 |
| 02.12.2025 | 2,77 | 2,79 | 2,66 | 2,67 | -1,84% | 2.330.820,00 |
| 01.12.2025 | 2,63 | 2,73 | 2,58 | 2,72 | 1,12% | 2.653.375,00 |
| 28.11.2025 | 2,70 | 2,74 | 2,66 | 2,69 | 0,00% | 1.201.157,00 |
| 26.11.2025 | 2,64 | 2,73 | 2,61 | 2,69 | 2,28% | 2.170.878,00 |
| 25.11.2025 | 2,60 | 2,64 | 2,58 | 2,63 | 1,94% | 1.764.678,00 |
| 24.11.2025 | 2,53 | 2,66 | 2,53 | 2,58 | 2,38% | 4.251.627,00 |
| 21.11.2025 | 2,53 | 2,58 | 2,43 | 2,52 | -0,40% | 3.100.374,00 |
| 20.11.2025 | 2,66 | 2,69 | 2,53 | 2,53 | -3,07% | 4.007.093,00 |
| 19.11.2025 | 2,66 | 2,66 | 2,54 | 2,61 | -2,25% | 2.610.528,00 |
| 18.11.2025 | 2,44 | 2,71 | 2,43 | 2,67 | 9,88% | 4.982.776,00 |
| 17.11.2025 | 2,58 | 2,58 | 2,41 | 2,43 | -5,81% | 3.506.438,00 |
| 14.11.2025 | 2,52 | 2,61 | 2,51 | 2,58 | -0,39% | 2.677.741,00 |
| 13.11.2025 | 2,71 | 2,75 | 2,56 | 2,59 | -5,47% | 4.637.738,00 |
| 12.11.2025 | 2,68 | 2,89 | 2,65 | 2,74 | 8,73% | 9.299.504,00 |
| 11.11.2025 | 2,61 | 2,65 | 2,50 | 2,52 | -3,82% | 4.041.013,00 |
| 10.11.2025 | 2,74 | 2,84 | 2,58 | 2,62 | -1,69% | 6.483.921,00 |
| 07.11.2025 | 2,33 | 2,71 | 2,31 | 2,67 | 14,38% | 13.176.061,00 |
| 06.11.2025 | 2,50 | 2,58 | 2,31 | 2,33 | -29,39% | 21.867.974,00 |