3,920$
0,51%
Echtzeit-Aktienkurs Honest Company (The)
Bid:
Ask:
Aktienkurse zur Honest Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,89 | 3,97 | 3,88 | 3,93 | 0,90% | 83.494,00 |
| 08.07.2026 | 3,89 | 3,91 | 3,80 | 3,90 | -1,14% | 977.921,00 |
| 07.07.2026 | 3,96 | 4,03 | 3,87 | 3,94 | 0,00% | 1.034.900,00 |
| 06.07.2026 | 3,90 | 4,04 | 3,84 | 3,94 | 1,03% | 1.423.808,00 |
| 02.07.2026 | 3,83 | 3,95 | 3,82 | 3,90 | 2,63% | 1.531.657,00 |
| 01.07.2026 | 3,66 | 3,81 | 3,66 | 3,80 | 3,83% | 1.399.963,00 |
| 30.06.2026 | 3,63 | 3,70 | 3,57 | 3,66 | 0,27% | 988.680,00 |
| 29.06.2026 | 3,62 | 3,66 | 3,55 | 3,65 | 1,39% | 1.047.919,00 |
| 26.06.2026 | 3,54 | 3,64 | 3,52 | 3,60 | 1,12% | 3.242.371,00 |
| 25.06.2026 | 3,66 | 3,72 | 3,52 | 3,56 | -3,78% | 1.296.918,00 |
| 24.06.2026 | 3,59 | 3,78 | 3,59 | 3,70 | 2,78% | 1.418.868,00 |
| 23.06.2026 | 3,49 | 3,63 | 3,47 | 3,60 | 3,75% | 1.198.189,00 |
| 22.06.2026 | 3,72 | 3,73 | 3,43 | 3,47 | -7,96% | 1.533.775,00 |
| 18.06.2026 | 3,63 | 3,77 | 3,60 | 3,77 | 5,90% | 1.777.898,00 |
| 17.06.2026 | 3,61 | 3,72 | 3,55 | 3,56 | -1,66% | 1.201.108,00 |
| 16.06.2026 | 3,57 | 3,66 | 3,57 | 3,62 | 1,12% | 725.878,00 |
| 15.06.2026 | 3,64 | 3,68 | 3,54 | 3,58 | -1,10% | 1.671.127,00 |
| 12.06.2026 | 3,56 | 3,67 | 3,51 | 3,62 | 1,97% | 1.319.270,00 |
| 11.06.2026 | 3,46 | 3,55 | 3,45 | 3,55 | 2,60% | 1.160.361,00 |
| 10.06.2026 | 3,41 | 3,55 | 3,37 | 3,46 | 1,47% | 1.437.236,00 |
| 09.06.2026 | 3,37 | 3,48 | 3,37 | 3,41 | 1,19% | 1.215.130,00 |
| 08.06.2026 | 3,25 | 3,41 | 3,25 | 3,37 | 3,69% | 1.272.086,00 |
| 05.06.2026 | 3,28 | 3,44 | 3,21 | 3,25 | -1,22% | 1.415.068,00 |
| 04.06.2026 | 3,31 | 3,42 | 3,24 | 3,29 | -0,60% | 1.245.855,00 |
| 03.06.2026 | 3,40 | 3,43 | 3,14 | 3,31 | -2,07% | 2.108.451,00 |
| 02.06.2026 | 3,48 | 3,48 | 3,35 | 3,38 | -3,43% | 1.793.799,00 |
| 01.06.2026 | 3,48 | 3,55 | 3,35 | 3,50 | 0,00% | 1.820.784,00 |
| 29.05.2026 | 3,70 | 3,71 | 3,48 | 3,50 | -5,66% | 1.974.788,00 |
| 28.05.2026 | 3,59 | 3,73 | 3,56 | 3,71 | 1,64% | 1.405.068,00 |
| 27.05.2026 | 3,56 | 3,77 | 3,54 | 3,65 | 2,53% | 1.672.368,00 |
| 26.05.2026 | 3,48 | 3,63 | 3,48 | 3,56 | 4,40% | 1.856.719,00 |
| 22.05.2026 | 3,25 | 3,41 | 3,25 | 3,41 | 6,90% | 1.788.232,00 |
| 21.05.2026 | 3,17 | 3,20 | 3,07 | 3,19 | -0,62% | 1.649.556,00 |
| 20.05.2026 | 3,21 | 3,24 | 3,06 | 3,21 | -0,31% | 1.411.153,00 |
| 19.05.2026 | 3,24 | 3,31 | 3,18 | 3,22 | -1,53% | 1.399.536,00 |
| 18.05.2026 | 3,12 | 3,31 | 3,09 | 3,27 | 4,81% | 1.487.955,00 |
| 15.05.2026 | 3,16 | 3,19 | 3,09 | 3,12 | -2,19% | 1.072.446,00 |
| 14.05.2026 | 3,31 | 3,34 | 3,18 | 3,19 | -3,63% | 981.280,00 |
| 13.05.2026 | 3,35 | 3,36 | 3,27 | 3,31 | -1,78% | 1.182.320,00 |
| 12.05.2026 | 3,28 | 3,44 | 3,24 | 3,37 | 2,43% | 1.720.350,00 |
| 11.05.2026 | 3,52 | 3,57 | 3,28 | 3,29 | -9,62% | 2.796.120,00 |
| 08.05.2026 | 3,73 | 3,86 | 3,63 | 3,64 | -2,41% | 2.601.746,00 |
| 07.05.2026 | 3,30 | 4,05 | 3,30 | 3,73 | 10,03% | 5.052.403,00 |
| 06.05.2026 | 3,40 | 3,45 | 3,29 | 3,39 | -1,74% | 1.877.833,00 |
| 05.05.2026 | 3,34 | 3,47 | 3,32 | 3,45 | 3,14% | 1.288.588,00 |
| 04.05.2026 | 3,48 | 3,51 | 3,32 | 3,35 | -4,70% | 1.395.416,00 |
| 01.05.2026 | 3,52 | 3,56 | 3,46 | 3,51 | 0,29% | 1.495.013,00 |
| 30.04.2026 | 3,32 | 3,52 | 3,31 | 3,50 | 5,58% | 1.771.242,00 |
| 29.04.2026 | 3,46 | 3,52 | 3,26 | 3,32 | -5,29% | 2.260.019,00 |
| 28.04.2026 | 3,46 | 3,57 | 3,44 | 3,50 | 0,57% | 1.461.754,00 |
| 27.04.2026 | 3,55 | 3,60 | 3,48 | 3,48 | -2,52% | 1.634.334,00 |
| 24.04.2026 | 3,47 | 3,65 | 3,46 | 3,57 | 3,78% | 2.276.395,00 |
| 23.04.2026 | 3,48 | 3,50 | 3,35 | 3,44 | -1,71% | 1.352.930,00 |
| 22.04.2026 | 3,39 | 3,53 | 3,39 | 3,50 | 3,24% | 1.382.999,00 |
| 21.04.2026 | 3,47 | 3,53 | 3,38 | 3,39 | -2,31% | 1.463.260,00 |
| 20.04.2026 | 3,35 | 3,53 | 3,34 | 3,47 | 2,66% | 2.491.702,00 |
| 17.04.2026 | 3,36 | 3,45 | 3,32 | 3,38 | 0,60% | 1.762.252,00 |
| 16.04.2026 | 3,26 | 3,39 | 3,26 | 3,36 | 3,38% | 2.039.673,00 |
| 15.04.2026 | 3,09 | 3,25 | 3,09 | 3,25 | 6,21% | 1.705.414,00 |
| 14.04.2026 | 3,05 | 3,11 | 3,01 | 3,06 | 0,99% | 1.243.961,00 |
| 13.04.2026 | 2,89 | 3,07 | 2,86 | 3,03 | 3,77% | 1.842.693,00 |
| 10.04.2026 | 2,87 | 2,93 | 2,84 | 2,92 | 1,74% | 853.993,00 |
| 09.04.2026 | 2,87 | 2,90 | 2,82 | 2,87 | -0,35% | 1.213.240,00 |
| 08.04.2026 | 2,89 | 2,95 | 2,86 | 2,88 | 4,73% | 1.493.911,00 |
| 07.04.2026 | 2,76 | 2,77 | 2,68 | 2,75 | -1,08% | 1.272.158,00 |
| 06.04.2026 | 2,82 | 2,89 | 2,77 | 2,78 | -1,42% | 1.224.305,00 |
| 02.04.2026 | 2,75 | 2,86 | 2,71 | 2,82 | 1,44% | 1.456.345,00 |
| 01.04.2026 | 2,94 | 2,94 | 2,77 | 2,78 | -5,44% | 1.960.780,00 |
| 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 |