1,224€
-6,55%
Echtzeit-Aktienkurs The Hain Celestial Group Inc.
Bid:
Ask:
Aktienkurse zur The Hain Celestial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 1,31 | 1,31 | 1,29 | 1,31 | 2,99% | 2.184,00 |
| 23.10.2025 | 1,31 | 1,31 | 1,25 | 1,27 | -0,62% | 5.416,00 |
| 22.10.2025 | 1,20 | 1,39 | 1,18 | 1,28 | 8,20% | 36.107,00 |
| 21.10.2025 | 1,18 | 1,18 | 1,16 | 1,18 | 3,14% | 9.964,00 |
| 20.10.2025 | 1,11 | 1,16 | 1,11 | 1,15 | 0,17% | 5.484,00 |
| 17.10.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -5,76% | 2.008,00 |
| 16.10.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 6,11% | 9.060,00 |
| 15.10.2025 | 1,17 | 1,17 | 1,15 | 1,15 | 0,22% | 269,00 |
| 14.10.2025 | 1,17 | 1,17 | 1,12 | 1,14 | -1,76% | 2.689,00 |
| 13.10.2025 | 1,16 | 1,19 | 1,16 | 1,16 | 0,35% | 10.651,00 |
| 10.10.2025 | 1,22 | 1,22 | 1,15 | 1,16 | -4,21% | 2.195,00 |
| 09.10.2025 | 1,23 | 1,24 | 1,21 | 1,21 | -0,08% | 6.790,00 |
| 08.10.2025 | 1,24 | 1,25 | 1,21 | 1,21 | -2,34% | 3.668,00 |
| 07.10.2025 | 1,30 | 1,33 | 1,23 | 1,24 | -3,65% | 18.988,00 |
| 06.10.2025 | 1,33 | 1,33 | 1,27 | 1,29 | -4,67% | 13.308,00 |
| 03.10.2025 | 1,33 | 1,38 | 1,33 | 1,35 | 1,05% | 7.783,00 |
| 02.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,83% | 987,00 |
| 01.10.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -1,12% | 23,00 |
| 30.09.2025 | 1,37 | 1,37 | 1,32 | 1,34 | -5,20% | 19.053,00 |
| 29.09.2025 | 1,30 | 1,41 | 1,30 | 1,41 | 5,49% | 661,00 |
| 26.09.2025 | 1,35 | 1,37 | 1,22 | 1,34 | -3,67% | 60.362,00 |
| 25.09.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -0,71% | 350,00 |
| 24.09.2025 | 1,38 | 1,40 | 1,38 | 1,40 | -1,82% | 41,00 |
| 23.09.2025 | 1,43 | 1,43 | 1,40 | 1,43 | 0,04% | 1.367,00 |
| 22.09.2025 | 1,30 | 1,50 | 1,30 | 1,43 | 11,97% | 7.609,00 |
| 19.09.2025 | 1,29 | 1,29 | 1,26 | 1,27 | -2,45% | 892,00 |
| 18.09.2025 | 1,26 | 1,31 | 1,26 | 1,31 | 5,96% | 3.944,00 |
| 17.09.2025 | 1,21 | 1,23 | 1,21 | 1,23 | -3,56% | 40.750,00 |
| 16.09.2025 | 1,38 | 1,38 | 1,28 | 1,28 | -7,39% | 49.383,00 |
| 15.09.2025 | 1,85 | 2,25 | 1,25 | 1,38 | -22,91% | 62.021,00 |
| 12.09.2025 | 1,83 | 1,84 | 1,76 | 1,79 | 4,05% | 8.248,00 |
| 10.09.2025 | 1,65 | 1,74 | 1,59 | 1,72 | 6,73% | 903,00 |
| 09.09.2025 | 1,58 | 1,68 | 1,57 | 1,61 | -0,45% | 2.322,00 |
| 05.09.2025 | 1,64 | 1,64 | 1,62 | 1,62 | 3,92% | 1.033,00 |
| 04.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | 750,00 |
| 03.09.2025 | 1,57 | 1,57 | 1,53 | 1,53 | -3,78% | 117,00 |
| 02.09.2025 | 1,55 | 1,59 | 1,55 | 1,59 | 4,40% | 2.577,00 |
| 01.09.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -0,86% | 15,00 |
| 29.08.2025 | 1,52 | 1,57 | 1,51 | 1,53 | 1,20% | - |
| 28.08.2025 | 1,54 | 1,57 | 1,52 | 1,52 | -0,92% | 973,00 |
| 27.08.2025 | 1,50 | 1,55 | 1,50 | 1,53 | 2,34% | 49.126,00 |
| 26.08.2025 | 1,56 | 1,56 | 1,50 | 1,50 | -5,50% | 20.099,00 |
| 25.08.2025 | 1,60 | 1,60 | 1,58 | 1,58 | 1,93% | 9,00 |
| 22.08.2025 | 1,45 | 1,57 | 1,45 | 1,55 | 6,85% | 10.376,00 |
| 21.08.2025 | 1,50 | 1,50 | 1,45 | 1,45 | -1,06% | 12.750,00 |
| 20.08.2025 | 1,56 | 1,56 | 1,47 | 1,47 | -3,80% | 2.469,00 |
| 19.08.2025 | 1,56 | 1,59 | 1,53 | 1,53 | -4,03% | 22.274,00 |
| 18.08.2025 | 1,57 | 1,59 | 1,56 | 1,59 | 0,19% | 5.518,00 |
| 15.08.2025 | 1,59 | 1,62 | 1,59 | 1,59 | -1,73% | 615,00 |
| 14.08.2025 | 1,61 | 1,62 | 1,50 | 1,62 | 1,57% | 22.211,00 |
| 13.08.2025 | 1,64 | 1,64 | 1,57 | 1,59 | 3,25% | 9.624,00 |
| 12.08.2025 | 1,42 | 1,54 | 1,42 | 1,54 | 9,61% | 4.852,00 |
| 11.08.2025 | 1,44 | 1,45 | 1,41 | 1,41 | 1,59% | 440,00 |
| 08.08.2025 | 1,44 | 1,53 | 1,38 | 1,38 | -1,14% | 17.272,00 |
| 07.08.2025 | 1,33 | 1,40 | 1,33 | 1,40 | 5,15% | 14.000,00 |
| 06.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,50% | 163,00 |
| 05.08.2025 | 1,33 | 1,33 | 1,28 | 1,30 | -2,37% | 13.553,00 |
| 04.08.2025 | 1,35 | 1,36 | 1,33 | 1,33 | -1,15% | 2.161,00 |
| 01.08.2025 | 1,35 | 1,36 | 1,35 | 1,35 | -3,03% | 1.006,00 |
| 31.07.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -3,81% | 3.845,00 |
| 30.07.2025 | 1,44 | 1,47 | 1,44 | 1,44 | -3,96% | 742,00 |
| 29.07.2025 | 1,51 | 1,54 | 1,50 | 1,50 | -2,12% | 7.357,00 |
| 28.07.2025 | 1,60 | 1,62 | 1,53 | 1,53 | -4,84% | 41.761,00 |
| 25.07.2025 | 1,61 | 1,61 | 1,57 | 1,61 | 4,34% | 54,00 |
| 24.07.2025 | 1,62 | 1,66 | 1,55 | 1,55 | -6,08% | 72,00 |
| 23.07.2025 | 1,57 | 1,65 | 1,57 | 1,65 | 6,40% | 3.617,00 |
| 22.07.2025 | 1,43 | 1,55 | 1,43 | 1,55 | 14,82% | 6.364,00 |
| 21.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,55% | 237,00 |
| 18.07.2025 | 1,37 | 1,37 | 1,33 | 1,35 | -0,29% | 214,00 |
| 17.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,22% | 61,00 |
| 16.07.2025 | 1,35 | 1,36 | 1,32 | 1,36 | 1,72% | 667,00 |
| 15.07.2025 | 1,37 | 1,45 | 1,34 | 1,34 | -2,19% | 1.158,00 |
| 14.07.2025 | 1,34 | 1,37 | 1,34 | 1,37 | 2,01% | 888,00 |
| 11.07.2025 | 1,39 | 1,39 | 1,31 | 1,34 | -0,89% | 3.510,00 |
| 10.07.2025 | 1,34 | 1,45 | 1,34 | 1,35 | 0,74% | 2.348,00 |
| 09.07.2025 | 1,37 | 1,42 | 1,34 | 1,34 | -4,07% | 991,00 |
| 08.07.2025 | 1,34 | 1,40 | 1,34 | 1,40 | 1,45% | 816,00 |
| 07.07.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -2,75% | 270,00 |
| 04.07.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 1,57% | 7,00 |
| 03.07.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 2,19% | 1.067,00 |
| 02.07.2025 | 1,42 | 1,42 | 1,37 | 1,37 | 3,48% | 16.344,00 |
| 01.07.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 4,43% | 57,00 |
| 30.06.2025 | 1,26 | 1,30 | 1,25 | 1,27 | -2,92% | 16.988,00 |
| 27.06.2025 | 1,28 | 1,31 | 1,27 | 1,30 | 0,54% | 1.910,00 |
| 26.06.2025 | 1,30 | 1,32 | 1,30 | 1,30 | -4,14% | 4.320,00 |
| 25.06.2025 | 1,46 | 1,46 | 1,35 | 1,35 | -3,22% | 1.035,00 |
| 24.06.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -1,20% | 311,00 |
| 23.06.2025 | 1,36 | 1,47 | 1,36 | 1,41 | 0,84% | 14.813,00 |
| 20.06.2025 | 1,43 | 1,47 | 1,38 | 1,40 | -1,44% | - |
| 19.06.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -3,35% | - |
| 18.06.2025 | 1,52 | 1,52 | 1,46 | 1,47 | 0,51% | 730,00 |
| 17.06.2025 | 1,46 | 1,49 | 1,46 | 1,46 | 2,34% | 2.749,00 |
| 16.06.2025 | 1,42 | 1,43 | 1,40 | 1,43 | -1,99% | 1.613,00 |
| 13.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,02% | 345,00 |
| 12.06.2025 | 1,47 | 1,48 | 1,45 | 1,48 | -3,09% | 229,00 |
| 11.06.2025 | 1,62 | 1,66 | 1,52 | 1,52 | -10,79% | 2.448,00 |
| 10.06.2025 | 1,65 | 1,71 | 1,65 | 1,71 | 4,66% | 488,00 |
| 09.06.2025 | 1,53 | 1,63 | 1,53 | 1,63 | 7,31% | 189,00 |
| 06.06.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 1,13% | 511,00 |
| 05.06.2025 | 1,53 | 1,53 | 1,46 | 1,50 | -1,18% | 4.749,00 |