1,355€
-1,79%
Echtzeit-Aktienkurs The Hain Celestial Group Inc.
Bid:
Ask:
Aktienkurse zur The Hain Celestial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2025 | 1,35 | 1,38 | 1,35 | 1,36 | -1,79% | - |
| 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 |
| 04.06.2025 | 1,55 | 1,58 | 1,50 | 1,52 | -5,00% | 766,00 |
| 03.06.2025 | 1,55 | 1,60 | 1,50 | 1,60 | 4,10% | 536,00 |
| 02.06.2025 | 1,66 | 1,66 | 1,54 | 1,54 | -8,89% | 1.403,00 |
| 30.05.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 3,31% | 596,00 |
| 29.05.2025 | 1,60 | 1,64 | 1,60 | 1,63 | -6,47% | 611,00 |
| 28.05.2025 | 1,76 | 1,79 | 1,75 | 1,75 | -2,02% | 8.702,00 |
| 27.05.2025 | 1,64 | 1,78 | 1,64 | 1,78 | 6,77% | 919,00 |
| 26.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,36% | 2,00 |
| 23.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,72% | 250,00 |
| 22.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -7,82% | 249,00 |
| 21.05.2025 | 1,82 | 1,86 | 1,82 | 1,82 | -3,51% | 704,00 |
| 20.05.2025 | 1,85 | 1,95 | 1,85 | 1,88 | 3,63% | 1.649,00 |
| 19.05.2025 | 1,75 | 1,82 | 1,72 | 1,82 | 2,89% | 6.318,00 |
| 16.05.2025 | 1,63 | 1,81 | 1,63 | 1,77 | 11,63% | 1.955,00 |
| 15.05.2025 | 1,52 | 1,58 | 1,48 | 1,58 | 3,33% | 1.378,00 |
| 14.05.2025 | 1,55 | 1,57 | 1,53 | 1,53 | -4,37% | 2.702,00 |
| 13.05.2025 | 1,57 | 1,64 | 1,57 | 1,60 | 4,78% | 3.668,00 |
| 12.05.2025 | 1,44 | 1,60 | 1,44 | 1,53 | 6,70% | 2.814,00 |
| 09.05.2025 | 1,39 | 1,45 | 1,37 | 1,43 | 11,09% | 731,00 |
| 08.05.2025 | 1,29 | 1,41 | 1,27 | 1,29 | 3,53% | 12.286,00 |
| 07.05.2025 | 2,47 | 2,47 | 1,21 | 1,25 | -51,18% | 35.471,00 |
| 06.05.2025 | 2,53 | 2,55 | 2,53 | 2,55 | -4,96% | 465,00 |
| 05.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 3,15% | 187,00 |
| 02.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,99% | 10,00 |
| 30.04.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 3,55% | 340,00 |
| 29.04.2025 | 2,57 | 2,57 | 2,54 | 2,54 | -2,31% | 3.008,00 |
| 28.04.2025 | 2,55 | 2,64 | 2,55 | 2,60 | 2,36% | 638,00 |
| 25.04.2025 | 2,69 | 2,70 | 2,53 | 2,54 | -6,25% | 4.151,00 |
| 24.04.2025 | 2,60 | 2,71 | 2,56 | 2,71 | 3,84% | 3.690,00 |
| 23.04.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -1,44% | 60,00 |
| 22.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 2,20% | 31,00 |
| 17.04.2025 | 2,41 | 2,59 | 2,41 | 2,59 | 7,70% | 2.398,00 |
| 16.04.2025 | 2,57 | 2,57 | 2,40 | 2,40 | -7,76% | 2.860,00 |
| 15.04.2025 | 2,71 | 2,72 | 2,60 | 2,60 | -6,47% | 949,00 |
| 14.04.2025 | 2,89 | 2,89 | 2,78 | 2,78 | -4,00% | 2.262,00 |
| 11.04.2025 | 2,97 | 2,97 | 2,90 | 2,90 | -3,01% | 103,00 |
| 10.04.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -4,90% | 126,00 |
| 09.04.2025 | 3,01 | 3,14 | 3,01 | 3,14 | 1,45% | 2.934,00 |
| 08.04.2025 | 3,53 | 3,61 | 3,10 | 3,10 | -11,02% | 901,00 |
| 07.04.2025 | 3,30 | 3,48 | 3,30 | 3,48 | 0,96% | 764,00 |
| 04.04.2025 | 3,36 | 3,45 | 3,31 | 3,45 | 1,32% | 1.001,00 |
| 03.04.2025 | 3,46 | 3,46 | 3,41 | 3,41 | -12,26% | 1.100,00 |
| 02.04.2025 | 3,89 | 3,89 | 3,82 | 3,88 | 0,10% | 32,00 |
| 01.04.2025 | 3,79 | 3,88 | 3,79 | 3,88 | 3,33% | 56,00 |
| 31.03.2025 | 3,75 | 3,75 | 3,75 | 3,75 | -3,05% | 2,00 |
| 28.03.2025 | 3,87 | 3,87 | 3,87 | 3,87 | 1,79% | 546,00 |
| 27.03.2025 | 3,86 | 3,86 | 3,80 | 3,80 | 5,61% | 779,00 |
| 26.03.2025 | 3,51 | 3,60 | 3,51 | 3,60 | 3,42% | 1.795,00 |
| 25.03.2025 | 3,46 | 3,54 | 3,46 | 3,48 | 2,11% | 1.205,00 |
| 24.03.2025 | 3,66 | 3,66 | 3,41 | 3,41 | -6,54% | 630,00 |
| 21.03.2025 | 3,44 | 3,66 | 3,40 | 3,65 | 5,60% | - |
| 20.03.2025 | 3,53 | 3,53 | 3,45 | 3,45 | 0,85% | 305,00 |
| 19.03.2025 | 3,57 | 3,61 | 3,43 | 3,43 | -4,22% | 255,00 |
| 18.03.2025 | 3,64 | 3,64 | 3,58 | 3,58 | 2,17% | 152,00 |
| 17.03.2025 | 3,57 | 3,57 | 3,50 | 3,50 | -3,79% | 938,00 |
| 14.03.2025 | 3,98 | 3,98 | 3,64 | 3,64 | -4,26% | 2.200,00 |
| 13.03.2025 | 3,98 | 4,20 | 3,80 | 3,80 | -6,40% | 1.280,00 |
| 12.03.2025 | 4,06 | 4,06 | 4,06 | 4,06 | 2,81% | 300,00 |
| 11.03.2025 | 4,10 | 4,10 | 3,85 | 3,95 | -4,84% | 259,00 |
| 10.03.2025 | 4,39 | 4,39 | 4,11 | 4,15 | 15,60% | 3.380,00 |
| 07.03.2025 | 3,66 | 3,66 | 3,59 | 3,59 | 5,25% | 9,00 |
| 06.03.2025 | 3,41 | 3,41 | 3,41 | 3,41 | 1,34% | 3,00 |
| 05.03.2025 | 3,37 | 3,37 | 3,37 | 3,37 | -4,73% | 200,00 |
| 04.03.2025 | 3,47 | 3,53 | 3,47 | 3,53 | 2,88% | 433,00 |
| 03.03.2025 | 3,48 | 3,48 | 3,40 | 3,43 | -2,66% | 121,00 |
| 28.02.2025 | 3,60 | 3,60 | 3,53 | 3,53 | -1,59% | 542,00 |
| 27.02.2025 | 3,60 | 3,60 | 3,53 | 3,59 | -3,11% | 1.517,00 |
| 26.02.2025 | 3,93 | 3,93 | 3,70 | 3,70 | -6,16% | 3.130,00 |
| 25.02.2025 | 3,92 | 3,94 | 3,92 | 3,94 | -0,98% | 11,00 |
| 24.02.2025 | 4,04 | 4,04 | 3,98 | 3,98 | -0,24% | 154,00 |
| 21.02.2025 | 3,85 | 4,26 | 3,84 | 3,99 | 5,34% | - |
| 20.02.2025 | 3,79 | 3,79 | 3,79 | 3,79 | -0,29% | 10,00 |
| 19.02.2025 | 3,81 | 3,82 | 3,80 | 3,80 | -3,50% | 101,00 |
| 18.02.2025 | 3,91 | 3,94 | 3,82 | 3,94 | 2,66% | 3.885,00 |
| 17.02.2025 | 3,83 | 3,91 | 3,83 | 3,84 | -8,91% | 609,00 |
| 14.02.2025 | 4,27 | 4,27 | 4,21 | 4,21 | 0,50% | 2.009,00 |