4,795$
-5,98%
Echtzeit-Aktienkurs Honest Company (The)
Bid:
Ask:
Aktienkurse zur Honest Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,04 | 5,06 | 4,75 | 4,80 | -5,98% | 2.476.107,00 |
| 11.11.2026 | 5,19 | 5,31 | 5,05 | 5,10 | -2,02% | 2.507.868,00 |
| 10.11.2026 | 5,13 | 5,26 | 5,06 | 5,21 | 0,87% | 2.678.862,00 |
| 09.11.2026 | 4,52 | 5,21 | 4,52 | 5,16 | 10,49% | 3.620.311,00 |
| 06.11.2026 | 4,71 | 4,99 | 4,57 | 4,67 | 5,30% | 5.478.937,00 |
| 05.11.2026 | 4,67 | 4,75 | 4,35 | 4,44 | 0,11% | 4.906.311,00 |
| 04.11.2026 | 4,48 | 4,73 | 4,43 | 4,43 | 1,84% | 2.640.095,00 |
| 03.11.2026 | 4,37 | 4,46 | 4,27 | 4,35 | 1,16% | 2.481.349,00 |
| 02.11.2026 | 4,29 | 4,56 | 4,24 | 4,30 | 3,12% | 3.592.942,00 |
| 30.10.2026 | 4,56 | 4,58 | 4,16 | 4,17 | -8,85% | 3.708.290,00 |
| 29.10.2026 | 4,61 | 4,71 | 4,57 | 4,58 | 0,22% | 1.476.383,00 |
| 28.10.2026 | 4,69 | 4,70 | 4,56 | 4,57 | -3,08% | 2.493.675,00 |
| 27.10.2026 | 4,75 | 4,76 | 4,46 | 4,71 | -1,05% | 2.132.291,00 |
| 26.10.2026 | 4,77 | 4,85 | 4,69 | 4,76 | -0,83% | 1.654.571,00 |
| 23.10.2026 | 4,81 | 4,89 | 4,75 | 4,80 | -1,23% | 2.099.393,00 |
| 22.10.2026 | 4,85 | 4,94 | 4,73 | 4,86 | 0,00% | 2.176.041,00 |
| 21.10.2026 | 5,04 | 5,07 | 4,78 | 4,86 | -4,14% | 2.539.290,00 |
| 20.10.2026 | 5,00 | 5,10 | 5,00 | 5,07 | 1,81% | 1.012.746,00 |
| 19.10.2026 | 5,08 | 5,08 | 4,91 | 4,98 | -0,40% | 1.062.181,00 |
| 16.10.2026 | 5,14 | 5,27 | 4,92 | 5,00 | -1,67% | 1.270.225,00 |
| 15.10.2026 | 5,09 | 5,09 | 5,09 | 5,09 | 0,39% | 2.500,00 |
| 14.10.2026 | 5,13 | 5,18 | 5,01 | 5,07 | -2,50% | 1.505.948,00 |
| 13.10.2026 | 5,18 | 5,23 | 5,10 | 5,20 | 0,78% | 748.955,00 |
| 12.10.2026 | 5,03 | 5,18 | 4,94 | 5,16 | 1,68% | 1.083.914,00 |
| 09.10.2026 | 4,95 | 5,07 | 4,95 | 5,07 | 2,01% | 865.221,00 |
| 08.10.2026 | 4,92 | 4,98 | 4,80 | 4,97 | 0,61% | 1.767.283,00 |
| 07.10.2026 | 5,03 | 5,10 | 4,90 | 4,94 | -1,89% | 1.357.780,00 |
| 06.10.2026 | 5,19 | 5,21 | 5,02 | 5,04 | -2,52% | 1.377.560,00 |
| 05.10.2026 | 5,13 | 5,21 | 5,09 | 5,17 | 0,10% | 1.077.978,00 |
| 02.10.2026 | 5,05 | 5,18 | 5,04 | 5,16 | 2,79% | 1.050.794,00 |
| 01.10.2026 | 5,13 | 5,20 | 4,95 | 5,02 | -2,14% | 1.630.664,00 |
| 30.09.2026 | 5,27 | 5,27 | 5,11 | 5,13 | -1,63% | 1.354.204,00 |
| 29.09.2026 | 5,27 | 5,33 | 5,18 | 5,22 | -1,70% | 1.371.879,00 |
| 28.09.2026 | 5,21 | 5,31 | 5,16 | 5,31 | 0,28% | 1.642.136,00 |
| 25.09.2026 | 5,31 | 5,34 | 5,22 | 5,29 | 0,19% | 1.355.874,00 |
| 24.09.2026 | 5,17 | 5,30 | 5,12 | 5,28 | 1,83% | 1.505.935,00 |
| 23.09.2026 | 5,42 | 5,46 | 5,18 | 5,19 | -4,16% | 1.778.159,00 |
| 22.09.2026 | 5,48 | 5,59 | 5,26 | 5,41 | 1,50% | 2.261.936,00 |
| 21.09.2026 | 5,35 | 5,36 | 5,26 | 5,33 | 0,00% | 1.449.710,00 |
| 18.09.2026 | 5,32 | 5,37 | 5,22 | 5,33 | 0,19% | 2.874.681,00 |
| 17.09.2026 | 5,42 | 5,44 | 5,27 | 5,32 | -0,47% | 1.970.816,00 |
| 16.09.2026 | 5,45 | 5,57 | 5,32 | 5,35 | -1,38% | 1.745.662,00 |
| 15.09.2026 | 5,50 | 5,53 | 5,41 | 5,42 | -2,34% | 1.535.485,00 |
| 14.09.2026 | 5,41 | 5,64 | 5,38 | 5,55 | 2,59% | 1.657.692,00 |
| 11.09.2026 | 5,42 | 5,48 | 5,22 | 5,41 | 1,79% | 1.908.357,00 |
| 10.09.2026 | 5,36 | 5,56 | 5,26 | 5,32 | -2,30% | 1.922.562,00 |
| 09.09.2026 | 5,64 | 5,68 | 5,42 | 5,44 | -5,14% | 2.361.971,00 |
| 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 |