1,860$
9,41%
Echtzeit-Aktienkurs The Hain Celestial Group Inc.
Bid:
Ask:
Aktienkurse zur The Hain Celestial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 1,52 | 1,53 | 1,46 | 1,48 | -1,27% | 2.259.849,00 |
| 26.06.2025 | 1,56 | 1,60 | 1,49 | 1,50 | -1,96% | 1.379.577,00 |
| 25.06.2025 | 1,69 | 1,69 | 1,50 | 1,53 | -8,38% | 1.850.398,00 |
| 24.06.2025 | 1,63 | 1,69 | 1,59 | 1,67 | 3,09% | 2.286.497,00 |
| 23.06.2025 | 1,60 | 1,69 | 1,59 | 1,62 | 1,57% | 1.527.779,00 |
| 20.06.2025 | 1,67 | 1,70 | 1,58 | 1,60 | -3,33% | 3.294.095,00 |
| 18.06.2025 | 1,70 | 1,77 | 1,65 | 1,65 | -2,94% | 1.347.244,00 |
| 17.06.2025 | 1,70 | 1,73 | 1,65 | 1,70 | -0,58% | 1.413.452,00 |
| 16.06.2025 | 1,62 | 1,75 | 1,60 | 1,71 | 5,56% | 1.577.848,00 |
| 13.06.2025 | 1,67 | 1,71 | 1,61 | 1,62 | -4,71% | 1.104.109,00 |
| 12.06.2025 | 1,71 | 1,77 | 1,68 | 1,70 | -0,58% | 941.155,00 |
| 11.06.2025 | 1,87 | 1,90 | 1,71 | 1,71 | -8,56% | 1.501.246,00 |
| 10.06.2025 | 1,90 | 1,94 | 1,86 | 1,87 | -1,06% | 846.590,00 |
| 09.06.2025 | 1,79 | 1,90 | 1,79 | 1,89 | 6,78% | 1.435.164,00 |
| 06.06.2025 | 1,69 | 1,80 | 1,69 | 1,77 | 5,36% | 1.266.504,00 |
| 05.06.2025 | 1,71 | 1,72 | 1,64 | 1,68 | -2,33% | 1.059.147,00 |
| 04.06.2025 | 1,76 | 1,81 | 1,71 | 1,72 | -3,37% | 1.217.025,00 |
| 03.06.2025 | 1,81 | 1,85 | 1,71 | 1,78 | -1,11% | 1.527.882,00 |
| 02.06.2025 | 1,87 | 1,90 | 1,71 | 1,80 | -3,23% | 1.630.526,00 |
| 30.05.2025 | 1,88 | 1,92 | 1,83 | 1,86 | 0,00% | 1.865.640,00 |
| 29.05.2025 | 1,91 | 1,92 | 1,82 | 1,86 | -2,62% | 1.010.295,00 |
| 28.05.2025 | 1,97 | 2,02 | 1,90 | 1,91 | -5,45% | 930.067,00 |
| 27.05.2025 | 1,86 | 2,04 | 1,86 | 2,02 | 8,02% | 1.472.747,00 |
| 23.05.2025 | 1,92 | 1,97 | 1,85 | 1,87 | -2,60% | 1.268.629,00 |
| 22.05.2025 | 1,95 | 1,97 | 1,88 | 1,92 | -1,54% | 1.254.491,00 |
| 21.05.2025 | 2,07 | 2,08 | 1,93 | 1,95 | -6,70% | 2.228.933,00 |
| 20.05.2025 | 2,10 | 2,22 | 2,07 | 2,09 | 0,97% | 2.336.773,00 |
| 19.05.2025 | 1,93 | 2,08 | 1,90 | 2,07 | 5,08% | 2.289.000,00 |
| 16.05.2025 | 1,84 | 2,06 | 1,84 | 1,97 | 8,84% | 4.015.739,00 |
| 15.05.2025 | 1,70 | 1,81 | 1,65 | 1,81 | 9,70% | 3.216.610,00 |
| 14.05.2025 | 1,73 | 1,76 | 1,57 | 1,65 | -5,17% | 2.863.233,00 |
| 13.05.2025 | 1,80 | 1,90 | 1,74 | 1,74 | -1,69% | 3.489.480,00 |
| 12.05.2025 | 1,70 | 1,84 | 1,66 | 1,77 | 12,03% | 4.616.028,00 |
| 09.05.2025 | 1,57 | 1,65 | 1,50 | 1,58 | 2,60% | 4.455.936,00 |
| 08.05.2025 | 1,42 | 1,61 | 1,39 | 1,54 | 6,21% | 9.788.558,00 |
| 07.05.2025 | 2,00 | 2,04 | 1,30 | 1,45 | -47,65% | 31.096.833,00 |
| 06.05.2025 | 2,90 | 2,97 | 2,73 | 2,77 | -4,48% | 2.135.060,00 |
| 05.05.2025 | 3,04 | 3,04 | 2,89 | 2,90 | -4,29% | 2.041.250,00 |
| 02.05.2025 | 2,95 | 3,07 | 2,92 | 3,03 | 3,77% | 1.770.768,00 |
| 01.05.2025 | 3,00 | 3,02 | 2,88 | 2,92 | -3,95% | 1.454.014,00 |
| 30.04.2025 | 2,94 | 3,13 | 2,89 | 3,04 | 2,36% | 2.953.274,00 |
| 29.04.2025 | 2,93 | 2,97 | 2,84 | 2,97 | 0,68% | 1.216.887,00 |
| 28.04.2025 | 2,93 | 3,00 | 2,87 | 2,95 | 0,34% | 1.346.273,00 |
| 25.04.2025 | 3,10 | 3,12 | 2,85 | 2,94 | -4,23% | 1.424.401,00 |
| 24.04.2025 | 2,90 | 3,11 | 2,84 | 3,07 | 4,42% | 2.094.994,00 |
| 23.04.2025 | 3,08 | 3,18 | 2,91 | 2,94 | -4,23% | 1.485.528,00 |
| 22.04.2025 | 3,02 | 3,18 | 2,99 | 3,07 | 1,66% | 2.223.957,00 |
| 21.04.2025 | 2,94 | 3,05 | 2,85 | 3,02 | 1,68% | 1.130.376,00 |
| 17.04.2025 | 2,71 | 3,03 | 2,69 | 2,97 | 10,41% | 2.171.186,00 |
| 16.04.2025 | 2,91 | 2,96 | 2,68 | 2,69 | -8,19% | 1.657.837,00 |
| 15.04.2025 | 3,03 | 3,10 | 2,91 | 2,93 | -3,93% | 1.780.898,00 |
| 14.04.2025 | 3,23 | 3,23 | 3,03 | 3,05 | -5,57% | 1.448.495,00 |
| 11.04.2025 | 3,36 | 3,36 | 3,20 | 3,23 | -4,30% | 1.332.936,00 |
| 10.04.2025 | 3,39 | 3,41 | 3,30 | 3,38 | -1,60% | 1.283.024,00 |
| 09.04.2025 | 3,34 | 3,51 | 3,25 | 3,43 | 0,29% | 1.402.582,00 |
| 08.04.2025 | 3,90 | 3,93 | 3,37 | 3,42 | -10,70% | 1.688.360,00 |
| 07.04.2025 | 3,69 | 3,87 | 3,51 | 3,83 | 1,86% | 1.984.199,00 |
| 04.04.2025 | 3,76 | 3,85 | 3,64 | 3,76 | -0,27% | 1.744.006,00 |
| 03.04.2025 | 3,98 | 4,05 | 3,72 | 3,77 | -6,91% | 1.723.013,00 |
| 02.04.2025 | 4,18 | 4,20 | 4,00 | 4,05 | -2,64% | 1.031.463,00 |
| 01.04.2025 | 4,27 | 4,27 | 4,08 | 4,16 | 0,12% | 1.148.576,00 |