3,500$
-5,91%
Echtzeit-Aktienkurs The Honest Co Inc
Bid:
Ask:
Aktienkurse zur The Honest Co Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,70 | 3,71 | 3,48 | 3,50 | -5,91% | 1.965.232,00 |
| 28.05.2026 | 3,59 | 3,73 | 3,56 | 3,72 | 1,92% | 1.368.449,00 |
| 27.05.2026 | 3,56 | 3,77 | 3,54 | 3,65 | 2,67% | 1.666.180,00 |
| 26.05.2026 | 3,48 | 3,63 | 3,48 | 3,56 | 4,25% | 1.848.325,00 |
| 22.05.2026 | 3,25 | 3,41 | 3,25 | 3,41 | 6,90% | 1.788.232,00 |
| 21.05.2026 | 3,17 | 3,20 | 3,07 | 3,19 | -0,31% | 1.641.234,00 |
| 20.05.2026 | 3,21 | 3,24 | 3,06 | 3,20 | -0,62% | 1.407.414,00 |
| 19.05.2026 | 3,24 | 3,31 | 3,18 | 3,22 | -1,53% | 1.395.991,00 |
| 18.05.2026 | 3,12 | 3,31 | 3,09 | 3,27 | 4,81% | 1.487.955,00 |
| 15.05.2026 | 3,16 | 3,19 | 3,09 | 3,12 | -2,19% | 1.063.955,00 |
| 14.05.2026 | 3,31 | 3,34 | 3,18 | 3,19 | -3,48% | 970.859,00 |
| 13.05.2026 | 3,35 | 3,36 | 3,27 | 3,31 | -1,78% | 1.169.282,00 |
| 12.05.2026 | 3,28 | 3,44 | 3,24 | 3,37 | 2,44% | 1.712.631,00 |
| 11.05.2026 | 3,52 | 3,57 | 3,28 | 3,29 | -9,75% | 2.776.734,00 |
| 08.05.2026 | 3,73 | 3,86 | 3,63 | 3,64 | -2,28% | 2.572.180,00 |
| 07.05.2026 | 3,30 | 4,05 | 3,30 | 3,73 | 9,88% | 5.029.382,00 |
| 06.05.2026 | 3,40 | 3,45 | 3,29 | 3,39 | -1,74% | 1.877.833,00 |
| 05.05.2026 | 3,34 | 3,47 | 3,32 | 3,45 | 3,14% | 1.278.755,00 |
| 04.05.2026 | 3,48 | 3,51 | 3,32 | 3,35 | -4,70% | 1.395.416,00 |
| 01.05.2026 | 3,52 | 3,56 | 3,46 | 3,51 | 0,29% | 1.489.157,00 |
| 30.04.2026 | 3,32 | 3,52 | 3,31 | 3,50 | 5,58% | 1.769.718,00 |
| 29.04.2026 | 3,46 | 3,52 | 3,26 | 3,32 | -5,29% | 2.260.019,00 |
| 28.04.2026 | 3,46 | 3,57 | 3,44 | 3,50 | 0,57% | 1.457.814,00 |
| 27.04.2026 | 3,55 | 3,60 | 3,48 | 3,48 | -2,52% | 1.634.334,00 |
| 24.04.2026 | 3,47 | 3,65 | 3,47 | 3,57 | 3,78% | 2.263.088,00 |
| 23.04.2026 | 3,48 | 3,50 | 3,35 | 3,44 | -1,71% | 1.324.259,00 |
| 22.04.2026 | 3,39 | 3,53 | 3,39 | 3,50 | 2,94% | 1.373.595,00 |
| 21.04.2026 | 3,47 | 3,53 | 3,38 | 3,40 | -2,02% | 1.457.084,00 |
| 20.04.2026 | 3,35 | 3,53 | 3,34 | 3,47 | 2,66% | 2.476.175,00 |
| 17.04.2026 | 3,36 | 3,45 | 3,32 | 3,38 | 0,45% | 1.751.738,00 |
| 16.04.2026 | 3,26 | 3,39 | 3,26 | 3,37 | 3,54% | 2.026.723,00 |
| 15.04.2026 | 3,09 | 3,25 | 3,09 | 3,25 | 6,21% | 1.685.739,00 |
| 14.04.2026 | 3,05 | 3,11 | 3,01 | 3,06 | 0,99% | 1.210.462,00 |
| 13.04.2026 | 2,89 | 3,07 | 2,86 | 3,03 | 3,77% | 1.842.693,00 |
| 10.04.2026 | 2,87 | 2,93 | 2,84 | 2,92 | 1,39% | 833.903,00 |
| 09.04.2026 | 2,87 | 2,90 | 2,82 | 2,88 | 0,00% | 1.201.057,00 |
| 08.04.2026 | 2,89 | 2,95 | 2,86 | 2,88 | 4,54% | 1.483.833,00 |
| 07.04.2026 | 2,76 | 2,77 | 2,68 | 2,76 | -0,90% | 1.228.612,00 |
| 06.04.2026 | 2,82 | 2,89 | 2,77 | 2,78 | -1,42% | 1.219.894,00 |
| 02.04.2026 | 2,75 | 2,86 | 2,71 | 2,82 | 1,44% | 1.456.345,00 |
| 01.04.2026 | 2,94 | 2,94 | 2,77 | 2,78 | -5,44% | 1.954.712,00 |
| 31.03.2026 | 2,92 | 2,97 | 2,87 | 2,94 | 1,38% | 1.257.081,00 |
| 30.03.2026 | 2,88 | 2,94 | 2,85 | 2,90 | 0,69% | 1.521.004,00 |
| 27.03.2026 | 2,86 | 2,92 | 2,83 | 2,88 | -1,03% | 1.485.079,00 |
| 26.03.2026 | 2,89 | 3,01 | 2,87 | 2,91 | -0,68% | 1.529.209,00 |
| 25.03.2026 | 2,82 | 2,97 | 2,82 | 2,93 | 5,02% | 1.762.856,00 |
| 24.03.2026 | 2,81 | 2,83 | 2,73 | 2,79 | -2,62% | 1.383.334,00 |
| 23.03.2026 | 2,71 | 2,92 | 2,69 | 2,87 | 6,90% | 2.267.468,00 |
| 20.03.2026 | 2,78 | 2,80 | 2,66 | 2,68 | -3,77% | 1.905.818,00 |
| 19.03.2026 | 2,69 | 2,80 | 2,67 | 2,79 | 1,64% | 1.103.751,00 |
| 18.03.2026 | 2,75 | 2,76 | 2,70 | 2,74 | -1,08% | 1.092.807,00 |
| 17.03.2026 | 2,77 | 2,88 | 2,74 | 2,77 | 0,36% | 1.154.185,00 |
| 16.03.2026 | 2,75 | 2,78 | 2,72 | 2,76 | 0,73% | 1.205.063,00 |
| 13.03.2026 | 2,75 | 2,81 | 2,68 | 2,74 | 0,37% | 1.248.659,00 |
| 12.03.2026 | 2,80 | 2,82 | 2,69 | 2,73 | -3,19% | 1.729.253,00 |
| 11.03.2026 | 2,90 | 2,95 | 2,78 | 2,82 | -3,09% | 1.612.236,00 |
| 10.03.2026 | 2,83 | 2,96 | 2,82 | 2,91 | 3,93% | 2.642.677,00 |
| 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 | 1,35% | 1.018.694,00 |
| 23.02.2026 | 2,25 | 2,29 | 2,21 | 2,23 | -1,76% | 1.217.720,00 |
| 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 |