3,510$
-5,65%
Echtzeit-Aktienkurs Honest Company (The)
Bid:
Ask:
Aktienkurse zur Honest Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,70 | 3,71 | 3,48 | 3,50 | -5,66% | 1.965.232,00 |
| 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 |
| 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 |