2,800$
-4,44%
Echtzeit-Aktienkurs The Honest Co Inc
Bid:
Ask:
Aktienkurse zur The Honest Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,78 | 2,82 | 2,71 | 2,80 | -4,44% | 2.340.446,00 |
| 06.03.2026 | 2,82 | 2,94 | 2,76 | 2,93 | 0,34% | 2.589.732,00 |
| 05.03.2026 | 2,87 | 2,94 | 2,86 | 2,92 | -0,34% | 2.459.410,00 |
| 04.03.2026 | 2,84 | 2,95 | 2,77 | 2,93 | 3,17% | 2.115.748,00 |
| 03.03.2026 | 2,69 | 2,89 | 2,66 | 2,84 | 7,58% | 2.917.668,00 |
| 02.03.2026 | 2,49 | 2,69 | 2,49 | 2,64 | -5,71% | 2.358.562,00 |
| 27.02.2026 | 2,75 | 2,94 | 2,75 | 2,80 | 0,00% | 2.543.332,00 |
| 26.02.2026 | 2,36 | 2,84 | 2,36 | 2,80 | 20,69% | 7.274.633,00 |
| 25.02.2026 | 2,28 | 2,33 | 2,22 | 2,32 | 2,65% | 1.226.436,00 |
| 24.02.2026 | 2,21 | 2,29 | 2,21 | 2,26 | -0,44% | 1.018.694,00 |
| 20.02.2026 | 2,20 | 2,29 | 2,18 | 2,27 | 2,71% | 1.264.977,00 |
| 19.02.2026 | 2,16 | 2,21 | 2,13 | 2,21 | 1,84% | 804.937,00 |
| 18.02.2026 | 2,17 | 2,19 | 2,13 | 2,17 | -0,46% | 923.675,00 |
| 17.02.2026 | 2,15 | 2,21 | 2,14 | 2,18 | 2,35% | 1.453.187,00 |
| 13.02.2026 | 2,10 | 2,16 | 2,09 | 2,13 | 1,19% | 1.364.719,00 |
| 12.02.2026 | 2,15 | 2,17 | 2,07 | 2,11 | -2,55% | 1.918.215,00 |
| 11.02.2026 | 2,26 | 2,28 | 2,13 | 2,16 | -4,00% | 1.788.733,00 |
| 10.02.2026 | 2,20 | 2,31 | 2,20 | 2,25 | 1,81% | 1.306.756,00 |
| 09.02.2026 | 2,28 | 2,29 | 2,15 | 2,21 | -3,28% | 2.382.537,00 |
| 06.02.2026 | 2,25 | 2,32 | 2,24 | 2,29 | 2,47% | 2.240.840,00 |
| 05.02.2026 | 2,34 | 2,39 | 2,22 | 2,23 | -5,51% | 3.055.080,00 |
| 04.02.2026 | 2,42 | 2,50 | 2,35 | 2,36 | -2,07% | 2.031.951,00 |
| 03.02.2026 | 2,49 | 2,53 | 2,35 | 2,41 | -3,60% | 2.534.590,00 |
| 02.02.2026 | 2,44 | 2,55 | 2,41 | 2,50 | 1,01% | 2.265.890,00 |
| 30.01.2026 | 2,45 | 2,49 | 2,41 | 2,48 | 1,43% | 1.832.471,00 |
| 29.01.2026 | 2,42 | 2,46 | 2,37 | 2,44 | 0,41% | 1.734.731,00 |
| 28.01.2026 | 2,49 | 2,52 | 2,42 | 2,43 | -2,80% | 1.199.184,00 |
| 27.01.2026 | 2,51 | 2,52 | 2,46 | 2,50 | 0,00% | 1.039.427,00 |
| 26.01.2026 | 2,55 | 2,58 | 2,49 | 2,50 | -1,19% | 1.210.253,00 |
| 22.01.2026 | 2,50 | 2,62 | 2,50 | 2,53 | 1,61% | 1.845.182,00 |
| 21.01.2026 | 2,46 | 2,53 | 2,43 | 2,49 | 1,43% | 2.158.660,00 |
| 20.01.2026 | 2,42 | 2,50 | 2,41 | 2,46 | -1,41% | 2.034.197,00 |
| 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% | 1.670.463,00 |
| 14.01.2026 | 2,55 | 2,61 | 2,52 | 2,60 | 1,96% | 1.542.578,00 |
| 13.01.2026 | 2,58 | 2,59 | 2,54 | 2,55 | -1,16% | 1.209.837,00 |
| 12.01.2026 | 2,57 | 2,60 | 2,52 | 2,58 | 0,00% | 1.768.069,00 |
| 09.01.2026 | 2,63 | 2,69 | 2,57 | 2,58 | -1,90% | 2.158.118,00 |
| 08.01.2026 | 2,62 | 2,69 | 2,60 | 2,63 | 0,00% | 2.112.042,00 |
| 07.01.2026 | 2,65 | 2,66 | 2,57 | 2,63 | -0,57% | 2.044.687,00 |
| 06.01.2026 | 2,65 | 2,67 | 2,56 | 2,65 | 0,57% | 2.629.808,00 |
| 05.01.2026 | 2,63 | 2,71 | 2,62 | 2,63 | 0,77% | 2.458.175,00 |
| 02.01.2026 | 2,62 | 2,68 | 2,60 | 2,61 | 1,16% | 2.010.590,00 |
| 31.12.2025 | 2,62 | 2,65 | 2,57 | 2,58 | -1,53% | 2.837.970,00 |
| 30.12.2025 | 2,67 | 2,72 | 2,62 | 2,62 | -2,24% | 2.066.074,00 |
| 29.12.2025 | 2,69 | 2,74 | 2,65 | 2,68 | -1,11% | 2.703.305,00 |
| 26.12.2025 | 2,75 | 2,76 | 2,68 | 2,71 | -1,81% | 2.506.611,00 |
| 24.12.2025 | 2,68 | 2,76 | 2,66 | 2,76 | 2,22% | 1.387.043,00 |
| 23.12.2025 | 2,71 | 2,72 | 2,64 | 2,70 | -0,37% | 2.456.981,00 |
| 22.12.2025 | 2,84 | 2,90 | 2,70 | 2,71 | -2,69% | 2.657.398,00 |
| 19.12.2025 | 2,81 | 2,83 | 2,76 | 2,79 | -0,54% | 2.244.797,00 |
| 18.12.2025 | 2,82 | 2,86 | 2,75 | 2,80 | 0,36% | 2.193.266,00 |
| 17.12.2025 | 2,86 | 2,92 | 2,77 | 2,79 | -2,11% | 1.667.036,00 |
| 16.12.2025 | 2,81 | 2,91 | 2,80 | 2,85 | 1,24% | 1.310.594,00 |
| 15.12.2025 | 2,88 | 2,92 | 2,80 | 2,82 | -1,57% | 1.574.509,00 |
| 12.12.2025 | 2,91 | 2,98 | 2,86 | 2,86 | -1,38% | 1.963.373,00 |
| 11.12.2025 | 2,88 | 2,93 | 2,86 | 2,90 | 0,35% | 1.923.882,00 |
| 10.12.2025 | 2,76 | 2,92 | 2,74 | 2,89 | 4,33% | 3.056.592,00 |
| 09.12.2025 | 2,71 | 2,79 | 2,70 | 2,77 | 2,21% | 1.600.767,00 |
| 08.12.2025 | 2,72 | 2,76 | 2,63 | 2,71 | 0,00% | 1.921.500,00 |
| 05.12.2025 | 2,80 | 2,80 | 2,70 | 2,71 | -3,56% | 1.769.518,00 |
| 04.12.2025 | 2,82 | 2,83 | 2,75 | 2,81 | -0,35% | 1.934.644,00 |
| 03.12.2025 | 2,69 | 2,87 | 2,69 | 2,82 | 5,62% | 2.502.528,00 |
| 02.12.2025 | 2,77 | 2,79 | 2,66 | 2,67 | -2,20% | 2.305.707,00 |
| 01.12.2025 | 2,63 | 2,73 | 2,58 | 2,73 | 1,49% | 2.627.939,00 |
| 28.11.2025 | 2,70 | 2,74 | 2,66 | 2,69 | 0,00% | 1.199.752,00 |
| 26.11.2025 | 2,64 | 2,73 | 2,61 | 2,69 | 2,28% | 2.170.878,00 |
| 25.11.2025 | 2,60 | 2,64 | 2,58 | 2,63 | 1,74% | 1.744.768,00 |
| 24.11.2025 | 2,53 | 2,66 | 2,53 | 2,59 | 1,97% | 4.215.952,00 |
| 20.11.2025 | 2,66 | 2,69 | 2,53 | 2,54 | -2,87% | 3.956.326,00 |
| 19.11.2025 | 2,66 | 2,66 | 2,54 | 2,61 | -2,43% | 2.547.274,00 |
| 18.11.2025 | 2,44 | 2,71 | 2,43 | 2,68 | 10,08% | 4.945.169,00 |
| 17.11.2025 | 2,58 | 2,58 | 2,41 | 2,43 | -6,36% | 3.444.774,00 |
| 13.11.2025 | 2,71 | 2,75 | 2,56 | 2,60 | -5,29% | 4.508.013,00 |
| 12.11.2025 | 2,68 | 2,89 | 2,65 | 2,74 | 9,16% | 9.201.965,00 |
| 11.11.2025 | 2,61 | 2,65 | 2,50 | 2,51 | -4,20% | 3.947.014,00 |
| 10.11.2025 | 2,74 | 2,84 | 2,58 | 2,62 | -1,50% | 6.426.966,00 |
| 07.11.2025 | 2,33 | 2,71 | 2,31 | 2,66 | 14,26% | 12.866.518,00 |
| 06.11.2025 | 2,50 | 2,58 | 2,31 | 2,33 | -29,35% | 21.595.298,00 |
| 05.11.2025 | 3,39 | 3,41 | 3,29 | 3,30 | -1,35% | 5.781.169,00 |
| 04.11.2025 | 3,28 | 3,35 | 3,25 | 3,34 | -0,60% | 3.809.423,00 |
| 03.11.2025 | 3,41 | 3,41 | 3,28 | 3,36 | -1,78% | 3.240.851,00 |
| 31.10.2025 | 3,40 | 3,48 | 3,38 | 3,42 | 1,06% | 2.943.779,00 |
| 30.10.2025 | 3,41 | 3,48 | 3,37 | 3,39 | -2,17% | 3.181.369,00 |
| 29.10.2025 | 3,60 | 3,62 | 3,44 | 3,46 | -3,89% | 3.783.168,00 |
| 28.10.2025 | 3,68 | 3,69 | 3,58 | 3,60 | -1,91% | 2.475.352,00 |
| 27.10.2025 | 3,64 | 3,71 | 3,63 | 3,67 | 1,38% | 2.501.061,00 |
| 24.10.2025 | 3,69 | 3,70 | 3,61 | 3,62 | -0,82% | 2.680.307,00 |
| 23.10.2025 | 3,57 | 3,66 | 3,55 | 3,65 | 2,82% | 2.784.294,00 |
| 22.10.2025 | 3,54 | 3,56 | 3,44 | 3,55 | -0,28% | 4.525.220,00 |
| 21.10.2025 | 3,60 | 3,64 | 3,56 | 3,56 | -1,39% | 2.557.124,00 |
| 20.10.2025 | 3,69 | 3,71 | 3,60 | 3,61 | -0,82% | 2.633.682,00 |
| 17.10.2025 | 3,60 | 3,74 | 3,58 | 3,64 | 0,00% | 2.964.051,00 |
| 16.10.2025 | 3,73 | 3,80 | 3,62 | 3,64 | -1,62% | 4.147.672,00 |
| 15.10.2025 | 3,84 | 3,86 | 3,69 | 3,70 | -2,50% | 4.508.558,00 |
| 14.10.2025 | 3,72 | 3,85 | 3,64 | 3,80 | 1,74% | 3.087.259,00 |
| 13.10.2025 | 3,74 | 3,80 | 3,60 | 3,73 | 0,27% | 4.761.976,00 |
| 10.10.2025 | 3,85 | 3,99 | 3,69 | 3,72 | -2,62% | 5.855.986,00 |
| 09.10.2025 | 3,90 | 3,92 | 3,78 | 3,82 | -1,55% | 3.556.192,00 |
| 08.10.2025 | 3,83 | 3,96 | 3,81 | 3,88 | 2,65% | 4.236.814,00 |