5,430$
-5,40%
Echtzeit-Aktienkurs Honest Company (The)
Bid:
Ask:
Aktienkurse zur Honest Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,70 | 5,70 | 5,42 | 5,42 | -5,49% | 128.737,00 |
| 08.09.2026 | 5,91 | 5,96 | 5,71 | 5,74 | -3,61% | 2.178.812,00 |
| 04.09.2026 | 5,91 | 6,01 | 5,82 | 5,95 | 1,80% | 2.317.468,00 |
| 03.09.2026 | 5,86 | 5,93 | 5,70 | 5,85 | 2,19% | 2.417.876,00 |
| 02.09.2026 | 5,59 | 5,84 | 5,50 | 5,72 | 1,69% | 2.376.815,00 |
| 01.09.2026 | 5,62 | 5,70 | 5,54 | 5,63 | -1,66% | 1.804.061,00 |
| 31.08.2026 | 5,57 | 5,78 | 5,50 | 5,72 | 0,88% | 1.718.093,00 |
| 28.08.2026 | 5,77 | 5,96 | 5,66 | 5,67 | -1,73% | 3.040.026,00 |
| 27.08.2026 | 5,67 | 5,87 | 5,59 | 5,77 | 1,23% | 2.328.076,00 |
| 26.08.2026 | 5,48 | 5,91 | 5,43 | 5,70 | 3,54% | 3.023.302,00 |
| 25.08.2026 | 5,25 | 5,56 | 5,17 | 5,51 | 5,97% | 2.900.609,00 |
| 24.08.2026 | 5,05 | 5,32 | 5,05 | 5,20 | 2,87% | 2.639.509,00 |
| 21.08.2026 | 4,97 | 5,09 | 4,90 | 5,05 | 2,02% | 1.689.942,00 |
| 20.08.2026 | 4,98 | 5,08 | 4,84 | 4,95 | -1,39% | 2.409.662,00 |
| 19.08.2026 | 4,80 | 5,07 | 4,80 | 5,02 | 5,68% | 2.050.343,00 |
| 18.08.2026 | 4,67 | 4,82 | 4,63 | 4,75 | 1,06% | 1.634.077,00 |
| 17.08.2026 | 4,81 | 4,87 | 4,65 | 4,70 | -2,89% | 2.082.291,00 |
| 14.08.2026 | 5,02 | 5,04 | 4,79 | 4,84 | -3,97% | 2.287.952,00 |
| 13.08.2026 | 5,05 | 5,18 | 5,01 | 5,04 | -0,40% | 1.916.256,00 |
| 12.08.2026 | 5,28 | 5,38 | 5,05 | 5,06 | -2,88% | 2.876.823,00 |
| 11.08.2026 | 5,23 | 5,28 | 5,10 | 5,21 | -0,38% | 3.557.496,00 |
| 10.08.2026 | 5,46 | 5,60 | 5,18 | 5,23 | -4,21% | 4.187.897,00 |
| 07.08.2026 | 5,36 | 5,79 | 5,24 | 5,46 | 0,74% | 6.786.774,00 |
| 06.08.2026 | 4,89 | 5,84 | 4,84 | 5,42 | 40,78% | 19.988.695,00 |
| 05.08.2026 | 3,88 | 3,95 | 3,83 | 3,85 | -1,28% | 1.021.235,00 |
| 04.08.2026 | 3,69 | 3,91 | 3,68 | 3,90 | 6,27% | 1.387.349,00 |
| 03.08.2026 | 3,69 | 3,78 | 3,58 | 3,67 | 0,55% | 1.120.163,00 |
| 31.07.2026 | 3,74 | 3,74 | 3,61 | 3,65 | -1,88% | 1.009.702,00 |
| 30.07.2026 | 3,74 | 3,76 | 3,69 | 3,72 | -0,67% | 1.076.078,00 |
| 29.07.2026 | 3,79 | 3,85 | 3,72 | 3,75 | -2,09% | 972.959,00 |
| 28.07.2026 | 3,84 | 3,92 | 3,81 | 3,83 | -0,39% | 957.189,00 |
| 27.07.2026 | 3,83 | 3,90 | 3,81 | 3,84 | 1,32% | 1.069.890,00 |
| 24.07.2026 | 3,72 | 3,88 | 3,70 | 3,79 | 2,02% | 1.289.928,00 |
| 23.07.2026 | 3,78 | 3,78 | 3,65 | 3,72 | -3,26% | 1.199.157,00 |
| 22.07.2026 | 3,85 | 3,91 | 3,79 | 3,84 | -1,16% | 976.567,00 |
| 21.07.2026 | 3,85 | 3,90 | 3,73 | 3,89 | 0,26% | 1.344.040,00 |
| 20.07.2026 | 3,83 | 3,91 | 3,70 | 3,88 | 1,17% | 1.502.013,00 |
| 17.07.2026 | 3,88 | 3,97 | 3,83 | 3,83 | -2,79% | 1.264.265,00 |
| 16.07.2026 | 3,99 | 4,01 | 3,87 | 3,94 | -1,62% | 1.181.158,00 |
| 15.07.2026 | 3,95 | 4,13 | 3,95 | 4,01 | 1,14% | 1.378.256,00 |
| 14.07.2026 | 3,95 | 3,99 | 3,87 | 3,96 | 1,28% | 806.852,00 |
| 13.07.2026 | 4,01 | 4,06 | 3,86 | 3,91 | -2,49% | 1.161.446,00 |
| 10.07.2026 | 3,96 | 4,09 | 3,92 | 4,01 | 1,26% | 1.475.226,00 |
| 09.07.2026 | 3,89 | 3,97 | 3,87 | 3,96 | 1,67% | 973.930,00 |
| 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 |