1,110$
-7,50%
Echtzeit-Aktienkurs Hain Celestial Group
Bid:
Ask:
Aktienkurse zur Hain Celestial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 1,49 | 1,49 | 1,42 | 1,43 | -3,38% | 1.984.552,00 |
| 06.10.2025 | 1,57 | 1,57 | 1,48 | 1,48 | -3,90% | 2.035.403,00 |
| 02.10.2025 | 1,56 | 1,59 | 1,53 | 1,54 | -1,28% | 1.170.414,00 |
| 01.10.2025 | 1,58 | 1,60 | 1,50 | 1,56 | -1,27% | 1.677.632,00 |
| 30.09.2025 | 1,61 | 1,64 | 1,54 | 1,58 | -2,47% | 2.295.719,00 |
| 29.09.2025 | 1,57 | 1,69 | 1,54 | 1,62 | 5,19% | 1.571.568,00 |
| 26.09.2025 | 1,56 | 1,59 | 1,53 | 1,54 | -1,28% | 1.387.424,00 |
| 25.09.2025 | 1,65 | 1,66 | 1,54 | 1,56 | -5,45% | 1.512.329,00 |
| 24.09.2025 | 1,64 | 1,68 | 1,60 | 1,65 | 0,61% | 1.097.969,00 |
| 23.09.2025 | 1,69 | 1,77 | 1,63 | 1,64 | -0,61% | 2.370.225,00 |
| 22.09.2025 | 1,68 | 1,80 | 1,62 | 1,65 | 7,84% | 3.076.072,00 |
| 19.09.2025 | 1,50 | 1,54 | 1,47 | 1,53 | 2,00% | 4.781.022,00 |
| 18.09.2025 | 1,43 | 1,55 | 1,43 | 1,50 | 4,17% | 2.674.813,00 |
| 17.09.2025 | 1,45 | 1,49 | 1,42 | 1,44 | -3,36% | 3.169.722,00 |
| 16.09.2025 | 1,60 | 1,61 | 1,47 | 1,49 | -8,02% | 4.433.245,00 |
| 15.09.2025 | 1,72 | 1,73 | 1,42 | 1,62 | -24,65% | 12.678.626,00 |
| 12.09.2025 | 2,10 | 2,17 | 2,02 | 2,15 | 1,42% | 2.341.974,00 |
| 11.09.2025 | 1,96 | 2,13 | 1,96 | 2,12 | 8,72% | 1.092.668,00 |
| 10.09.2025 | 1,92 | 2,06 | 1,86 | 1,95 | 2,09% | 1.757.574,00 |
| 09.09.2025 | 1,86 | 1,97 | 1,84 | 1,91 | 2,69% | 1.179.273,00 |
| 08.09.2025 | 1,82 | 1,88 | 1,76 | 1,86 | 2,20% | 1.126.568,00 |
| 05.09.2025 | 1,85 | 1,95 | 1,80 | 1,82 | -2,15% | 1.019.768,00 |
| 04.09.2025 | 1,82 | 1,86 | 1,79 | 1,86 | 2,20% | 547.740,00 |
| 03.09.2025 | 1,79 | 1,84 | 1,79 | 1,82 | 0,55% | 646.757,00 |
| 02.09.2025 | 1,78 | 1,87 | 1,78 | 1,81 | 0,56% | 861.910,00 |
| 29.08.2025 | 1,77 | 1,84 | 1,77 | 1,80 | 1,12% | 848.773,00 |
| 28.08.2025 | 1,81 | 1,81 | 1,75 | 1,78 | -1,66% | 464.999,00 |
| 27.08.2025 | 1,76 | 1,82 | 1,74 | 1,81 | 2,55% | 560.896,00 |
| 26.08.2025 | 1,84 | 1,84 | 1,72 | 1,77 | -4,08% | 749.423,00 |
| 25.08.2025 | 1,86 | 1,89 | 1,77 | 1,84 | -1,08% | 1.842.894,00 |
| 22.08.2025 | 1,73 | 1,87 | 1,73 | 1,86 | 9,41% | 992.420,00 |
| 21.08.2025 | 1,72 | 1,72 | 1,68 | 1,70 | -1,16% | 485.039,00 |
| 20.08.2025 | 1,82 | 1,83 | 1,70 | 1,72 | -3,91% | 1.138.010,00 |
| 19.08.2025 | 1,83 | 1,87 | 1,76 | 1,79 | -1,10% | 645.458,00 |
| 18.08.2025 | 1,85 | 1,89 | 1,77 | 1,81 | -2,16% | 856.377,00 |
| 15.08.2025 | 1,89 | 1,92 | 1,82 | 1,85 | -0,54% | 754.859,00 |
| 14.08.2025 | 1,83 | 1,92 | 1,73 | 1,86 | 0,00% | 1.613.306,00 |
| 13.08.2025 | 1,79 | 1,91 | 1,78 | 1,86 | 5,08% | 1.158.363,00 |
| 12.08.2025 | 1,64 | 1,81 | 1,64 | 1,77 | 8,59% | 1.570.178,00 |
| 11.08.2025 | 1,64 | 1,65 | 1,58 | 1,63 | 0,00% | 748.502,00 |
| 08.08.2025 | 1,70 | 1,70 | 1,59 | 1,63 | -1,51% | 1.409.996,00 |
| 07.08.2025 | 1,59 | 1,67 | 1,58 | 1,66 | 5,41% | 1.103.328,00 |
| 06.08.2025 | 1,52 | 1,62 | 1,51 | 1,57 | 3,29% | 1.016.235,00 |
| 05.08.2025 | 1,53 | 1,56 | 1,48 | 1,52 | 0,00% | 1.359.645,00 |
| 04.08.2025 | 1,55 | 1,58 | 1,52 | 1,52 | -0,33% | 846.024,00 |
| 01.08.2025 | 1,56 | 1,60 | 1,52 | 1,53 | -2,87% | 1.083.218,00 |
| 31.07.2025 | 1,58 | 1,63 | 1,50 | 1,57 | -1,88% | 1.995.351,00 |
| 30.07.2025 | 1,68 | 1,69 | 1,59 | 1,60 | -4,48% | 1.012.015,00 |
| 29.07.2025 | 1,78 | 1,78 | 1,67 | 1,68 | -4,83% | 1.154.527,00 |
| 28.07.2025 | 1,82 | 1,88 | 1,74 | 1,76 | -5,88% | 1.039.546,00 |
| 25.07.2025 | 1,87 | 1,91 | 1,84 | 1,87 | -1,06% | 1.035.277,00 |
| 24.07.2025 | 1,90 | 1,90 | 1,77 | 1,89 | -2,07% | 1.273.885,00 |
| 23.07.2025 | 1,86 | 1,94 | 1,84 | 1,93 | 4,89% | 1.417.378,00 |
| 22.07.2025 | 1,71 | 1,85 | 1,70 | 1,84 | 8,88% | 1.983.931,00 |
| 21.07.2025 | 1,54 | 1,70 | 1,53 | 1,69 | 9,03% | 1.646.232,00 |
| 18.07.2025 | 1,59 | 1,61 | 1,53 | 1,55 | -1,27% | 918.516,00 |
| 17.07.2025 | 1,60 | 1,62 | 1,56 | 1,57 | -1,26% | 947.478,00 |
| 16.07.2025 | 1,55 | 1,64 | 1,55 | 1,59 | 2,58% | 943.294,00 |
| 15.07.2025 | 1,62 | 1,71 | 1,55 | 1,55 | -3,73% | 1.625.592,00 |
| 14.07.2025 | 1,58 | 1,64 | 1,56 | 1,61 | 1,26% | 1.191.397,00 |
| 11.07.2025 | 1,62 | 1,63 | 1,54 | 1,59 | -1,24% | 1.018.348,00 |
| 10.07.2025 | 1,61 | 1,72 | 1,58 | 1,61 | 1,26% | 2.040.230,00 |
| 09.07.2025 | 1,62 | 1,70 | 1,56 | 1,59 | -1,85% | 1.127.929,00 |
| 08.07.2025 | 1,60 | 1,71 | 1,58 | 1,62 | 1,89% | 1.032.260,00 |
| 07.07.2025 | 1,68 | 1,69 | 1,57 | 1,59 | -4,22% | 1.131.947,00 |
| 03.07.2025 | 1,67 | 1,69 | 1,63 | 1,66 | 0,00% | 751.364,00 |
| 02.07.2025 | 1,64 | 1,69 | 1,61 | 1,66 | 0,00% | 1.421.650,00 |
| 01.07.2025 | 1,52 | 1,68 | 1,50 | 1,66 | 8,50% | 1.583.900,00 |
| 30.06.2025 | 1,50 | 1,54 | 1,47 | 1,53 | 3,31% | 1.586.101,00 |