4,880$
0,21%
Echtzeit-Aktienkurs The Honest Co Inc
Bid:
Ask:
Aktienkurse zur The Honest Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 4,91 | 5,02 | 4,84 | 4,88 | 0,21% | 3.479.451,00 |
| 26.06.2025 | 4,82 | 4,92 | 4,72 | 4,87 | 1,04% | 2.272.022,00 |
| 25.06.2025 | 4,97 | 4,97 | 4,80 | 4,82 | -2,63% | 1.936.284,00 |
| 24.06.2025 | 4,95 | 4,98 | 4,78 | 4,95 | 2,06% | 3.318.862,00 |
| 23.06.2025 | 4,68 | 4,88 | 4,61 | 4,85 | 3,41% | 3.239.005,00 |
| 20.06.2025 | 4,49 | 4,72 | 4,45 | 4,69 | 7,32% | 3.980.022,00 |
| 18.06.2025 | 4,39 | 4,48 | 4,30 | 4,37 | -0,68% | 1.929.959,00 |
| 17.06.2025 | 4,50 | 4,54 | 4,39 | 4,40 | -3,08% | 1.873.232,00 |
| 16.06.2025 | 4,58 | 4,64 | 4,51 | 4,54 | 0,00% | 1.879.804,00 |
| 13.06.2025 | 4,65 | 4,74 | 4,54 | 4,54 | -4,62% | 2.080.924,00 |
| 12.06.2025 | 4,76 | 4,81 | 4,68 | 4,76 | -1,04% | 2.098.896,00 |
| 11.06.2025 | 5,00 | 5,03 | 4,80 | 4,81 | -3,22% | 2.552.614,00 |
| 10.06.2025 | 4,99 | 5,06 | 4,87 | 4,97 | 0,00% | 2.527.027,00 |
| 09.06.2025 | 5,23 | 5,23 | 4,93 | 4,97 | -3,68% | 3.074.131,00 |
| 06.06.2025 | 5,13 | 5,25 | 5,11 | 5,16 | 0,98% | 2.342.789,00 |
| 05.06.2025 | 5,05 | 5,21 | 4,98 | 5,11 | 0,79% | 2.661.370,00 |
| 04.06.2025 | 5,08 | 5,23 | 5,05 | 5,07 | 0,40% | 2.159.697,00 |
| 03.06.2025 | 5,02 | 5,10 | 4,96 | 5,05 | 0,40% | 1.613.316,00 |
| 02.06.2025 | 4,98 | 5,05 | 4,85 | 5,03 | 0,00% | 2.566.867,00 |
| 30.05.2025 | 4,90 | 5,10 | 4,87 | 5,03 | 1,00% | 2.317.544,00 |
| 29.05.2025 | 5,00 | 5,12 | 4,94 | 4,98 | 2,05% | 2.266.322,00 |
| 28.05.2025 | 4,97 | 5,00 | 4,84 | 4,88 | -2,01% | 1.719.296,00 |
| 27.05.2025 | 4,93 | 5,02 | 4,81 | 4,98 | 2,68% | 2.464.938,00 |
| 23.05.2025 | 4,78 | 4,89 | 4,76 | 4,85 | -1,02% | 1.829.780,00 |
| 22.05.2025 | 4,92 | 4,98 | 4,81 | 4,90 | -1,21% | 2.223.530,00 |
| 21.05.2025 | 5,30 | 5,30 | 4,94 | 4,96 | -7,81% | 3.301.497,00 |
| 20.05.2025 | 5,46 | 5,52 | 5,33 | 5,38 | -1,47% | 2.161.779,00 |
| 19.05.2025 | 5,37 | 5,52 | 5,27 | 5,46 | -0,91% | 2.433.721,00 |
| 16.05.2025 | 5,24 | 5,55 | 5,20 | 5,51 | 6,17% | 3.171.789,00 |
| 15.05.2025 | 5,06 | 5,23 | 5,03 | 5,19 | 2,98% | 2.450.479,00 |
| 14.05.2025 | 5,12 | 5,19 | 5,01 | 5,04 | -1,75% | 3.181.780,00 |
| 13.05.2025 | 5,17 | 5,19 | 4,99 | 5,13 | 1,18% | 3.379.867,00 |
| 12.05.2025 | 5,32 | 5,37 | 5,00 | 5,07 | 4,75% | 5.030.647,00 |
| 09.05.2025 | 4,66 | 5,19 | 4,66 | 4,84 | 10,50% | 5.962.624,00 |
| 08.05.2025 | 4,85 | 4,95 | 4,32 | 4,38 | -8,75% | 6.486.253,00 |
| 07.05.2025 | 5,03 | 5,11 | 4,77 | 4,80 | -3,23% | 4.150.523,00 |
| 06.05.2025 | 4,83 | 4,99 | 4,81 | 4,96 | 0,40% | 1.351.230,00 |
| 05.05.2025 | 4,91 | 5,00 | 4,90 | 4,94 | -1,00% | 1.765.241,00 |
| 02.05.2025 | 4,90 | 5,01 | 4,86 | 4,99 | 3,31% | 1.435.262,00 |
| 01.05.2025 | 4,83 | 4,89 | 4,76 | 4,83 | 0,84% | 1.481.657,00 |
| 30.04.2025 | 4,74 | 4,88 | 4,66 | 4,79 | -0,83% | 1.281.569,00 |
| 29.04.2025 | 4,80 | 4,84 | 4,72 | 4,83 | 0,84% | 2.021.089,00 |
| 28.04.2025 | 4,80 | 4,90 | 4,72 | 4,79 | -0,21% | 1.090.170,00 |
| 25.04.2025 | 4,75 | 4,80 | 4,68 | 4,80 | 0,84% | 1.206.902,00 |
| 24.04.2025 | 4,52 | 4,78 | 4,49 | 4,76 | 5,54% | 1.438.718,00 |
| 23.04.2025 | 4,68 | 4,75 | 4,50 | 4,51 | 0,67% | 1.417.604,00 |
| 22.04.2025 | 4,33 | 4,53 | 4,33 | 4,48 | 6,16% | 1.591.962,00 |
| 21.04.2025 | 4,38 | 4,46 | 4,17 | 4,22 | -3,87% | 2.094.740,00 |
| 17.04.2025 | 4,44 | 4,54 | 4,38 | 4,39 | -0,68% | 1.678.487,00 |
| 16.04.2025 | 4,37 | 4,55 | 4,37 | 4,42 | -0,67% | 2.292.125,00 |
| 15.04.2025 | 4,43 | 4,53 | 4,37 | 4,45 | 0,45% | 3.055.611,00 |
| 14.04.2025 | 4,56 | 4,61 | 4,38 | 4,43 | 0,68% | 1.523.672,00 |
| 11.04.2025 | 4,41 | 4,49 | 4,29 | 4,40 | -0,45% | 1.808.553,00 |
| 10.04.2025 | 4,54 | 4,55 | 4,31 | 4,42 | -4,02% | 1.879.525,00 |
| 09.04.2025 | 4,13 | 4,73 | 4,11 | 4,61 | 9,77% | 3.412.074,00 |
| 08.04.2025 | 4,52 | 4,58 | 4,11 | 4,20 | -2,67% | 2.825.460,00 |
| 07.04.2025 | 3,93 | 4,44 | 3,78 | 4,31 | 3,36% | 3.777.183,00 |
| 04.04.2025 | 4,23 | 4,25 | 3,91 | 4,17 | -3,25% | 4.183.285,00 |
| 03.04.2025 | 4,62 | 4,70 | 4,31 | 4,31 | -13,80% | 3.359.882,00 |
| 02.04.2025 | 4,73 | 5,09 | 4,73 | 5,00 | 4,60% | 2.889.175,00 |
| 01.04.2025 | 4,69 | 4,85 | 4,67 | 4,78 | 1,70% | 1.756.770,00 |
| 31.03.2025 | 4,63 | 4,78 | 4,56 | 4,70 | -0,84% | 3.249.337,00 |
| 28.03.2025 | 4,98 | 4,99 | 4,68 | 4,74 | -4,82% | 2.346.998,00 |
| 27.03.2025 | 4,94 | 5,05 | 4,91 | 4,98 | -0,20% | 1.414.040,00 |
| 26.03.2025 | 5,07 | 5,10 | 4,93 | 4,99 | -1,58% | 1.445.189,00 |
| 25.03.2025 | 5,13 | 5,14 | 4,98 | 5,07 | -1,55% | 1.618.683,00 |
| 24.03.2025 | 5,08 | 5,22 | 5,06 | 5,15 | 2,79% | 3.064.818,00 |
| 21.03.2025 | 4,92 | 5,04 | 4,86 | 5,01 | -0,20% | 2.039.376,00 |
| 20.03.2025 | 5,00 | 5,08 | 4,97 | 5,02 | -0,59% | 2.304.894,00 |
| 19.03.2025 | 5,00 | 5,14 | 4,98 | 5,05 | 0,80% | 1.852.168,00 |
| 18.03.2025 | 5,12 | 5,14 | 4,97 | 5,01 | -2,72% | 2.434.288,00 |
| 17.03.2025 | 5,07 | 5,17 | 5,05 | 5,15 | 1,18% | 2.157.598,00 |
| 14.03.2025 | 4,91 | 5,11 | 4,85 | 5,09 | 5,17% | 2.597.757,00 |
| 13.03.2025 | 5,02 | 5,10 | 4,81 | 4,84 | -4,16% | 2.414.966,00 |
| 12.03.2025 | 4,99 | 5,11 | 4,89 | 5,05 | 4,55% | 3.203.856,00 |
| 11.03.2025 | 4,80 | 4,94 | 4,68 | 4,83 | 2,55% | 3.088.586,00 |
| 10.03.2025 | 4,86 | 5,05 | 4,66 | 4,71 | -5,04% | 3.925.499,00 |
| 07.03.2025 | 4,84 | 5,00 | 4,76 | 4,96 | 1,43% | 3.866.618,00 |
| 06.03.2025 | 5,08 | 5,10 | 4,87 | 4,89 | -6,32% | 2.560.950,00 |
| 05.03.2025 | 5,17 | 5,29 | 5,08 | 5,22 | 1,36% | 2.059.846,00 |
| 04.03.2025 | 4,87 | 5,32 | 4,85 | 5,15 | 0,78% | 3.675.865,00 |
| 03.03.2025 | 5,48 | 5,62 | 5,09 | 5,11 | -5,19% | 3.124.388,00 |
| 28.02.2025 | 4,98 | 5,44 | 4,89 | 5,39 | 7,58% | 4.562.715,00 |
| 27.02.2025 | 5,05 | 5,21 | 4,55 | 5,01 | -11,80% | 10.869.551,00 |
| 26.02.2025 | 5,73 | 5,87 | 5,60 | 5,68 | 2,07% | 4.009.226,00 |
| 25.02.2025 | 5,62 | 5,70 | 5,38 | 5,57 | -1,94% | 2.823.388,00 |
| 24.02.2025 | 5,81 | 5,87 | 5,64 | 5,68 | -0,96% | 2.680.691,00 |
| 21.02.2025 | 6,17 | 6,22 | 5,72 | 5,73 | -4,98% | 3.418.080,00 |
| 20.02.2025 | 6,11 | 6,16 | 5,94 | 6,03 | -2,58% | 2.099.822,00 |
| 19.02.2025 | 6,24 | 6,31 | 6,05 | 6,19 | -1,12% | 1.570.848,00 |
| 18.02.2025 | 6,28 | 6,43 | 6,19 | 6,26 | 0,48% | 1.728.513,00 |
| 14.02.2025 | 6,41 | 6,46 | 6,20 | 6,23 | -2,50% | 1.459.943,00 |
| 13.02.2025 | 6,12 | 6,40 | 6,12 | 6,39 | 4,93% | 1.543.981,00 |
| 12.02.2025 | 5,91 | 6,17 | 5,86 | 6,09 | 1,33% | 1.681.313,00 |
| 11.02.2025 | 5,97 | 6,20 | 5,97 | 6,01 | -1,31% | 1.529.006,00 |
| 10.02.2025 | 5,94 | 6,19 | 5,90 | 6,09 | 3,75% | 1.719.114,00 |
| 07.02.2025 | 6,17 | 6,22 | 5,86 | 5,87 | -4,86% | 3.135.151,00 |
| 06.02.2025 | 6,32 | 6,40 | 6,12 | 6,17 | -1,59% | 1.416.446,00 |
| 05.02.2025 | 6,27 | 6,34 | 6,16 | 6,27 | 0,32% | 1.472.739,00 |
| 04.02.2025 | 6,20 | 6,32 | 6,07 | 6,25 | 1,46% | 2.064.422,00 |