0,670$
-2,06%
Echtzeit-Aktienkurs Hain Celestial Group
Bid:
Ask:
Aktienkurse zur Hain Celestial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 0,65 | 0,68 | 0,64 | 0,67 | -2,05% | 1.614.692,00 |
| 06.03.2026 | 0,69 | 0,69 | 0,66 | 0,68 | -2,70% | 2.093.217,00 |
| 05.03.2026 | 0,70 | 0,71 | 0,67 | 0,70 | 0,00% | 1.349.590,00 |
| 04.03.2026 | 0,73 | 0,74 | 0,69 | 0,70 | -5,38% | 2.440.830,00 |
| 03.03.2026 | 0,76 | 0,78 | 0,73 | 0,74 | -4,62% | 1.446.693,00 |
| 02.03.2026 | 0,79 | 0,81 | 0,77 | 0,78 | -2,50% | 906.384,00 |
| 27.02.2026 | 0,80 | 0,84 | 0,74 | 0,80 | -0,25% | 2.145.495,00 |
| 26.02.2026 | 0,82 | 0,84 | 0,77 | 0,80 | -1,60% | 913.797,00 |
| 25.02.2026 | 0,79 | 0,83 | 0,74 | 0,81 | 4,90% | 1.480.327,00 |
| 24.02.2026 | 0,81 | 0,82 | 0,77 | 0,78 | -9,13% | 1.441.866,00 |
| 20.02.2026 | 0,90 | 0,90 | 0,85 | 0,85 | -5,53% | 1.302.146,00 |
| 19.02.2026 | 0,94 | 0,94 | 0,88 | 0,90 | -5,24% | 1.235.630,00 |
| 18.02.2026 | 0,89 | 0,96 | 0,89 | 0,95 | 7,80% | 1.839.710,00 |
| 17.02.2026 | 0,94 | 0,97 | 0,86 | 0,89 | -7,52% | 1.402.583,00 |
| 13.02.2026 | 0,91 | 0,99 | 0,91 | 0,96 | 5,51% | 1.103.306,00 |
| 12.02.2026 | 0,90 | 0,94 | 0,86 | 0,91 | 0,78% | 1.981.910,00 |
| 11.02.2026 | 0,90 | 0,92 | 0,85 | 0,90 | 0,00% | 2.199.456,00 |
| 10.02.2026 | 0,98 | 0,98 | 0,82 | 0,90 | -9,18% | 9.945.630,00 |
| 09.02.2026 | 1,13 | 1,16 | 0,91 | 0,99 | -20,08% | 6.152.687,00 |
| 06.02.2026 | 1,18 | 1,25 | 1,18 | 1,24 | 5,53% | 2.405.419,00 |
| 05.02.2026 | 1,17 | 1,21 | 1,14 | 1,18 | -0,42% | 1.525.127,00 |
| 04.02.2026 | 1,22 | 1,23 | 1,13 | 1,18 | -1,26% | 2.242.515,00 |
| 03.02.2026 | 1,25 | 1,34 | 1,16 | 1,20 | -3,63% | 2.701.302,00 |
| 02.02.2026 | 1,36 | 1,48 | 1,23 | 1,24 | 2,48% | 7.403.726,00 |
| 30.01.2026 | 1,22 | 1,24 | 1,16 | 1,21 | 0,83% | 1.053.961,00 |
| 29.01.2026 | 1,29 | 1,30 | 1,19 | 1,20 | -6,98% | 917.685,00 |
| 28.01.2026 | 1,28 | 1,36 | 1,27 | 1,29 | 0,78% | 1.512.210,00 |
| 27.01.2026 | 1,17 | 1,29 | 1,13 | 1,28 | 9,40% | 2.683.390,00 |
| 26.01.2026 | 1,27 | 1,28 | 1,15 | 1,17 | -6,77% | 2.604.808,00 |
| 22.01.2026 | 1,12 | 1,27 | 1,11 | 1,26 | 13,06% | 2.614.737,00 |
| 21.01.2026 | 1,18 | 1,18 | 1,09 | 1,11 | -4,72% | 2.512.039,00 |
| 20.01.2026 | 1,19 | 1,23 | 1,15 | 1,17 | -4,51% | 4.249.866,00 |
| 16.01.2026 | 1,19 | 1,23 | 1,16 | 1,22 | 2,52% | 1.201.836,00 |
| 15.01.2026 | 1,17 | 1,21 | 1,17 | 1,19 | 2,59% | 548.393,00 |
| 14.01.2026 | 1,17 | 1,19 | 1,14 | 1,16 | -0,85% | 945.216,00 |
| 13.01.2026 | 1,18 | 1,21 | 1,16 | 1,17 | -1,68% | 1.095.586,00 |
| 12.01.2026 | 1,19 | 1,22 | 1,14 | 1,19 | 0,85% | 1.560.412,00 |
| 09.01.2026 | 1,20 | 1,22 | 1,16 | 1,18 | -2,48% | 619.102,00 |
| 08.01.2026 | 1,17 | 1,23 | 1,15 | 1,21 | 4,31% | 1.160.930,00 |
| 07.01.2026 | 1,11 | 1,18 | 1,10 | 1,16 | 5,45% | 2.156.198,00 |
| 06.01.2026 | 1,11 | 1,16 | 1,08 | 1,10 | 0,00% | 1.790.041,00 |
| 05.01.2026 | 1,04 | 1,22 | 1,02 | 1,10 | 4,76% | 5.273.178,00 |
| 02.01.2026 | 1,08 | 1,08 | 1,04 | 1,05 | -1,87% | 998.444,00 |
| 31.12.2025 | 1,07 | 1,09 | 1,06 | 1,07 | 0,00% | 1.474.548,00 |
| 30.12.2025 | 1,12 | 1,15 | 1,07 | 1,07 | -4,46% | 1.605.753,00 |
| 29.12.2025 | 1,15 | 1,20 | 1,11 | 1,12 | -3,45% | 3.205.200,00 |
| 26.12.2025 | 1,14 | 1,19 | 1,14 | 1,16 | 0,87% | 1.106.834,00 |
| 24.12.2025 | 1,12 | 1,18 | 1,12 | 1,15 | 0,88% | 645.509,00 |
| 23.12.2025 | 1,18 | 1,18 | 1,13 | 1,14 | -4,20% | 1.025.227,00 |
| 22.12.2025 | 1,15 | 1,22 | 1,11 | 1,19 | 2,15% | 3.343.183,00 |
| 19.12.2025 | 1,15 | 1,21 | 1,12 | 1,17 | 1,30% | 4.574.050,00 |
| 18.12.2025 | 1,16 | 1,22 | 1,14 | 1,15 | -0,86% | 1.462.907,00 |
| 17.12.2025 | 1,11 | 1,22 | 1,10 | 1,16 | 4,50% | 2.742.617,00 |
| 16.12.2025 | 1,17 | 1,18 | 1,10 | 1,11 | -5,13% | 1.272.476,00 |
| 15.12.2025 | 1,19 | 1,24 | 1,15 | 1,17 | 4,46% | 2.727.466,00 |
| 12.12.2025 | 1,09 | 1,15 | 1,09 | 1,12 | 2,75% | 1.428.232,00 |
| 11.12.2025 | 1,06 | 1,11 | 1,06 | 1,09 | 3,81% | 2.022.759,00 |
| 10.12.2025 | 1,03 | 1,08 | 1,03 | 1,05 | 1,94% | 1.756.995,00 |
| 09.12.2025 | 1,02 | 1,05 | 1,01 | 1,03 | 1,98% | 929.770,00 |
| 08.12.2025 | 1,04 | 1,04 | 1,00 | 1,01 | -1,94% | 1.678.140,00 |
| 05.12.2025 | 1,07 | 1,09 | 1,03 | 1,03 | -3,74% | 1.159.228,00 |
| 04.12.2025 | 1,07 | 1,10 | 1,03 | 1,07 | 0,00% | 1.524.627,00 |
| 03.12.2025 | 1,07 | 1,11 | 1,04 | 1,07 | 0,00% | 1.195.262,00 |
| 02.12.2025 | 1,10 | 1,10 | 1,05 | 1,07 | -0,93% | 1.499.361,00 |
| 01.12.2025 | 1,10 | 1,13 | 1,07 | 1,08 | -1,82% | 1.594.781,00 |
| 28.11.2025 | 1,10 | 1,12 | 1,07 | 1,10 | 2,80% | 996.988,00 |
| 26.11.2025 | 1,08 | 1,11 | 1,06 | 1,07 | -0,93% | 1.464.873,00 |
| 25.11.2025 | 1,09 | 1,13 | 1,06 | 1,08 | 0,00% | 1.127.702,00 |
| 24.11.2025 | 1,20 | 1,24 | 1,08 | 1,08 | -2,70% | 2.208.336,00 |
| 20.11.2025 | 1,24 | 1,26 | 1,10 | 1,11 | -7,50% | 2.005.982,00 |
| 19.11.2025 | 1,19 | 1,21 | 1,13 | 1,20 | 0,84% | 1.208.895,00 |
| 18.11.2025 | 1,27 | 1,27 | 1,17 | 1,19 | -5,93% | 1.164.629,00 |
| 17.11.2025 | 1,37 | 1,37 | 1,25 | 1,27 | -8,66% | 1.007.653,00 |
| 13.11.2025 | 1,41 | 1,44 | 1,36 | 1,39 | -3,82% | 1.238.494,00 |
| 12.11.2025 | 1,27 | 1,46 | 1,27 | 1,44 | 12,50% | 2.082.325,00 |
| 11.11.2025 | 1,26 | 1,30 | 1,24 | 1,28 | 1,59% | 987.226,00 |
| 10.11.2025 | 1,20 | 1,31 | 1,14 | 1,26 | 5,00% | 4.614.267,00 |
| 07.11.2025 | 1,12 | 1,22 | 1,01 | 1,20 | 13,21% | 4.333.061,00 |
| 06.11.2025 | 1,11 | 1,13 | 1,03 | 1,06 | -4,50% | 2.293.720,00 |
| 05.11.2025 | 1,12 | 1,14 | 1,08 | 1,11 | 0,00% | 1.269.765,00 |
| 04.11.2025 | 1,11 | 1,18 | 1,08 | 1,11 | 0,00% | 2.479.386,00 |
| 03.11.2025 | 1,16 | 1,20 | 1,10 | 1,11 | -3,48% | 1.529.828,00 |
| 31.10.2025 | 1,28 | 1,28 | 1,14 | 1,15 | -10,51% | 3.122.627,00 |
| 30.10.2025 | 1,30 | 1,34 | 1,27 | 1,29 | -2,28% | 1.441.515,00 |
| 29.10.2025 | 1,33 | 1,37 | 1,30 | 1,32 | -2,59% | 1.192.804,00 |
| 28.10.2025 | 1,40 | 1,41 | 1,34 | 1,35 | -3,57% | 1.014.572,00 |
| 27.10.2025 | 1,44 | 1,47 | 1,38 | 1,40 | -2,78% | 1.202.791,00 |
| 24.10.2025 | 1,52 | 1,52 | 1,44 | 1,44 | -4,00% | 740.246,00 |
| 23.10.2025 | 1,50 | 1,50 | 1,42 | 1,50 | 0,00% | 1.366.722,00 |
| 22.10.2025 | 1,38 | 1,64 | 1,38 | 1,50 | 8,70% | 6.803.010,00 |
| 21.10.2025 | 1,35 | 1,41 | 1,32 | 1,38 | 2,22% | 1.391.920,00 |
| 20.10.2025 | 1,31 | 1,35 | 1,30 | 1,35 | 3,05% | 1.183.855,00 |
| 17.10.2025 | 1,33 | 1,34 | 1,30 | 1,31 | -1,50% | 781.032,00 |
| 16.10.2025 | 1,39 | 1,45 | 1,33 | 1,33 | -4,18% | 1.551.839,00 |
| 15.10.2025 | 1,33 | 1,41 | 1,33 | 1,39 | 4,36% | 1.020.749,00 |
| 14.10.2025 | 1,33 | 1,34 | 1,29 | 1,33 | -0,75% | 1.966.926,00 |
| 13.10.2025 | 1,34 | 1,38 | 1,31 | 1,34 | 0,00% | 1.261.380,00 |
| 10.10.2025 | 1,41 | 1,43 | 1,33 | 1,34 | -4,29% | 1.476.981,00 |
| 09.10.2025 | 1,40 | 1,47 | 1,38 | 1,40 | -1,41% | 1.400.360,00 |
| 08.10.2025 | 1,43 | 1,45 | 1,39 | 1,42 | -0,70% | 1.519.782,00 |