2,615$
-0,57%
Echtzeit-Aktienkurs Honest Company (The)
Bid:
Ask:
Aktienkurse zur Honest Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,64 | 2,69 | 2,58 | 2,62 | -0,57% | 183.153,00 |
| 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 |
| 05.11.2025 | 3,39 | 3,41 | 3,29 | 3,30 | -0,90% | 7.708.213,00 |
| 04.11.2025 | 3,28 | 3,35 | 3,25 | 3,33 | -0,89% | 3.865.587,00 |
| 03.11.2025 | 3,41 | 3,41 | 3,28 | 3,36 | -1,47% | 3.281.441,00 |
| 31.10.2025 | 3,40 | 3,48 | 3,38 | 3,41 | 0,59% | 2.968.776,00 |
| 30.10.2025 | 3,41 | 3,48 | 3,37 | 3,39 | -2,02% | 3.219.658,00 |
| 29.10.2025 | 3,60 | 3,62 | 3,44 | 3,46 | -3,89% | 3.909.132,00 |
| 28.10.2025 | 3,68 | 3,69 | 3,58 | 3,60 | -1,91% | 2.498.640,00 |
| 27.10.2025 | 3,64 | 3,71 | 3,63 | 3,67 | 1,38% | 2.522.631,00 |
| 24.10.2025 | 3,69 | 3,70 | 3,61 | 3,62 | -0,82% | 2.716.362,00 |
| 23.10.2025 | 3,57 | 3,66 | 3,55 | 3,65 | 2,82% | 2.810.691,00 |
| 22.10.2025 | 3,54 | 3,56 | 3,44 | 3,55 | -0,28% | 4.551.065,00 |
| 21.10.2025 | 3,60 | 3,64 | 3,56 | 3,56 | -1,39% | 2.702.214,00 |
| 20.10.2025 | 3,69 | 3,71 | 3,60 | 3,61 | -0,82% | 2.684.470,00 |
| 17.10.2025 | 3,60 | 3,74 | 3,58 | 3,64 | 0,00% | 2.986.391,00 |
| 16.10.2025 | 3,73 | 3,80 | 3,62 | 3,64 | -1,62% | 4.184.691,00 |
| 15.10.2025 | 3,84 | 3,86 | 3,69 | 3,70 | -2,63% | 4.567.583,00 |
| 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 |