2,790$
-2,11%
Echtzeit-Aktienkurs The Honest Co Inc
Bid:
Ask:
Aktienkurse zur The Honest Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 3,99 | 4,03 | 3,77 | 3,78 | -4,79% | 4.759.438,00 |
| 06.10.2025 | 3,77 | 3,98 | 3,77 | 3,97 | 8,17% | 6.721.229,00 |
| 02.10.2025 | 3,58 | 3,68 | 3,49 | 3,67 | 3,38% | 4.685.235,00 |
| 01.10.2025 | 3,66 | 3,68 | 3,54 | 3,55 | -3,53% | 4.685.911,00 |
| 30.09.2025 | 3,70 | 3,71 | 3,63 | 3,68 | -0,81% | 3.892.103,00 |
| 29.09.2025 | 3,79 | 3,79 | 3,69 | 3,71 | -1,33% | 3.054.683,00 |
| 26.09.2025 | 3,78 | 3,80 | 3,74 | 3,76 | -0,27% | 1.940.901,00 |
| 25.09.2025 | 3,77 | 3,82 | 3,72 | 3,77 | -1,82% | 3.335.779,00 |
| 24.09.2025 | 3,85 | 3,93 | 3,80 | 3,84 | 0,00% | 4.215.504,00 |
| 23.09.2025 | 3,93 | 3,94 | 3,82 | 3,84 | -2,54% | 4.191.184,00 |
| 22.09.2025 | 3,88 | 3,96 | 3,85 | 3,94 | 0,77% | 2.909.286,00 |
| 19.09.2025 | 4,06 | 4,10 | 3,90 | 3,91 | -3,46% | 5.237.779,00 |
| 18.09.2025 | 4,01 | 4,11 | 4,00 | 4,05 | 1,38% | 3.047.240,00 |
| 17.09.2025 | 4,01 | 4,07 | 3,88 | 4,00 | -0,37% | 3.982.613,00 |
| 16.09.2025 | 4,09 | 4,12 | 3,97 | 4,01 | -1,96% | 3.365.594,00 |
| 15.09.2025 | 4,06 | 4,17 | 4,01 | 4,09 | 1,74% | 2.694.905,00 |
| 12.09.2025 | 3,96 | 4,05 | 3,90 | 4,02 | 2,03% | 3.842.589,00 |
| 11.09.2025 | 3,84 | 3,99 | 3,82 | 3,94 | 3,96% | 3.196.079,00 |
| 10.09.2025 | 3,95 | 3,98 | 3,79 | 3,79 | -3,81% | 3.786.043,00 |
| 09.09.2025 | 3,99 | 4,00 | 3,86 | 3,94 | -1,99% | 3.790.896,00 |
| 08.09.2025 | 4,01 | 4,11 | 3,97 | 4,02 | 0,25% | 3.139.389,00 |
| 05.09.2025 | 4,00 | 4,08 | 3,98 | 4,01 | 1,01% | 2.454.416,00 |
| 04.09.2025 | 3,96 | 4,00 | 3,90 | 3,97 | 0,25% | 2.058.296,00 |
| 03.09.2025 | 3,87 | 4,10 | 3,87 | 3,96 | 3,13% | 3.712.712,00 |
| 02.09.2025 | 3,83 | 3,89 | 3,79 | 3,84 | -3,03% | 2.782.499,00 |
| 29.08.2025 | 4,00 | 4,05 | 3,93 | 3,96 | 0,00% | 1.819.368,00 |
| 28.08.2025 | 4,02 | 4,11 | 3,96 | 3,96 | -0,50% | 2.278.331,00 |
| 27.08.2025 | 3,93 | 4,00 | 3,90 | 3,98 | 2,05% | 2.265.294,00 |
| 26.08.2025 | 3,96 | 4,00 | 3,86 | 3,90 | -1,52% | 2.848.991,00 |
| 25.08.2025 | 4,10 | 4,10 | 3,95 | 3,96 | -3,41% | 3.498.259,00 |
| 22.08.2025 | 3,81 | 4,11 | 3,80 | 4,10 | 11,41% | 6.923.165,00 |
| 21.08.2025 | 3,63 | 3,71 | 3,60 | 3,68 | 0,55% | 2.863.939,00 |
| 20.08.2025 | 3,75 | 3,75 | 3,61 | 3,66 | -2,92% | 4.535.029,00 |
| 19.08.2025 | 3,91 | 3,91 | 3,76 | 3,77 | -3,08% | 3.216.102,00 |
| 18.08.2025 | 3,84 | 4,05 | 3,83 | 3,89 | 1,57% | 4.361.297,00 |
| 15.08.2025 | 3,94 | 3,95 | 3,80 | 3,83 | -2,79% | 4.919.755,00 |
| 14.08.2025 | 3,93 | 3,98 | 3,86 | 3,94 | -1,62% | 3.114.935,00 |
| 13.08.2025 | 4,03 | 4,05 | 3,92 | 4,01 | -0,12% | 3.479.029,00 |
| 12.08.2025 | 4,00 | 4,04 | 3,90 | 4,01 | 0,25% | 3.191.925,00 |
| 11.08.2025 | 3,89 | 4,07 | 3,78 | 4,00 | 1,65% | 4.778.562,00 |
| 08.08.2025 | 4,10 | 4,38 | 3,90 | 3,94 | 5,35% | 7.652.806,00 |
| 07.08.2025 | 3,91 | 4,12 | 3,50 | 3,74 | -17,37% | 17.906.886,00 |
| 06.08.2025 | 4,65 | 4,68 | 4,47 | 4,52 | -1,74% | 5.420.955,00 |
| 05.08.2025 | 4,77 | 4,78 | 4,53 | 4,60 | -3,97% | 4.427.186,00 |
| 04.08.2025 | 4,64 | 4,79 | 4,59 | 4,79 | 6,92% | 3.059.530,00 |
| 01.08.2025 | 4,47 | 4,53 | 4,41 | 4,48 | -2,93% | 2.762.977,00 |
| 31.07.2025 | 4,58 | 4,70 | 4,56 | 4,62 | 0,11% | 2.447.258,00 |
| 30.07.2025 | 4,73 | 4,80 | 4,58 | 4,61 | -2,33% | 3.550.111,00 |
| 29.07.2025 | 4,86 | 4,90 | 4,67 | 4,72 | -2,48% | 3.248.257,00 |
| 28.07.2025 | 5,09 | 5,28 | 4,82 | 4,84 | -2,22% | 5.138.874,00 |
| 25.07.2025 | 4,69 | 4,99 | 4,63 | 4,95 | 7,84% | 3.974.191,00 |
| 24.07.2025 | 4,79 | 4,79 | 4,59 | 4,59 | -4,18% | 2.488.324,00 |