1,398€
-5,11%
Echtzeit-Aktienkurs The Hain Celestial Group Inc.
Bid:
Ask:
Aktienkurse zur The Hain Celestial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,95% | - |
| 12.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -9,29% | - |
| 11.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,41% | - |
| 10.06.2025 | 1,64 | 1,70 | 1,64 | 1,70 | 11,11% | 696,00 |
| 09.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 5,52% | - |
| 06.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,55% | - |
| 05.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,88% | - |
| 04.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,34% | 100,00 |
| 03.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,56% | - |
| 02.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,55% | - |
| 30.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,79% | - |
| 29.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -5,66% | - |
| 28.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 9,05% | - |
| 27.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,98% | - |
| 26.05.2025 | 1,63 | 1,67 | 1,63 | 1,67 | -0,83% | 500,00 |
| 23.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,46% | - |
| 22.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -6,82% | - |
| 21.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,05% | - |
| 20.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 6,95% | - |
| 19.05.2025 | 1,73 | 1,73 | 1,71 | 1,71 | 5,09% | 200,00 |
| 16.05.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 9,99% | 400,00 |
| 15.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -4,02% | - |
| 14.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -2,34% | - |
| 13.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 12,77% | - |
| 12.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 3,01% | - |
| 09.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 6,91% | - |
| 08.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -34,28% | - |
| 07.05.2025 | 2,41 | 2,41 | 1,94 | 1,94 | -23,50% | 1.247,00 |
| 06.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -4,16% | - |
| 05.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 2,96% | - |
| 02.05.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -0,35% | - |
| 30.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,55% | - |
| 29.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,04% | - |
| 28.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -4,12% | - |
| 25.04.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 3,97% | - |
| 24.04.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -6,17% | - |
| 23.04.2025 | 2,68 | 2,75 | 2,68 | 2,74 | 5,39% | 253,00 |
| 22.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 8,25% | - |
| 17.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -5,88% | - |
| 16.04.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -4,03% | - |
| 15.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -7,13% | - |
| 14.04.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -3,61% | 70,00 |
| 11.04.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -3,98% | - |
| 10.04.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 2,05% | - |
| 09.04.2025 | 3,04 | 3,07 | 3,03 | 3,03 | -13,04% | 400,00 |
| 08.04.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 6,61% | - |
| 07.04.2025 | 3,27 | 3,27 | 3,27 | 3,27 | -2,97% | 29,00 |
| 04.04.2025 | 3,37 | 3,37 | 3,37 | 3,37 | -7,78% | - |
| 03.04.2025 | 3,65 | 3,65 | 3,65 | 3,65 | -4,67% | 4.000,00 |
| 02.04.2025 | 3,83 | 3,83 | 3,83 | 3,83 | 0,50% | - |
| 01.04.2025 | 3,81 | 3,81 | 3,81 | 3,81 | -2,46% | - |
| 31.03.2025 | 3,77 | 3,91 | 3,77 | 3,91 | 2,01% | 50,00 |
| 28.03.2025 | 3,83 | 3,83 | 3,83 | 3,83 | 6,24% | - |
| 27.03.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 4,01% | - |
| 26.03.2025 | 3,47 | 3,47 | 3,47 | 3,47 | 0,29% | - |
| 25.03.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -4,98% | - |
| 24.03.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 6,25% | - |
| 21.03.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -2,09% | - |
| 20.03.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -1,91% | - |
| 19.03.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -3,39% | - |
| 18.03.2025 | 3,69 | 3,69 | 3,69 | 3,69 | 3,60% | 100,00 |
| 17.03.2025 | 3,47 | 3,56 | 3,47 | 3,56 | -10,49% | 1.692,00 |
| 14.03.2025 | 3,98 | 3,98 | 3,98 | 3,98 | 4,88% | - |
| 13.03.2025 | 3,79 | 3,79 | 3,79 | 3,79 | -5,81% | - |
| 12.03.2025 | 4,03 | 4,03 | 4,03 | 4,03 | -1,90% | - |
| 11.03.2025 | 4,10 | 4,10 | 4,10 | 4,10 | -0,07% | - |
| 10.03.2025 | 4,11 | 4,11 | 4,11 | 4,11 | 11,45% | - |
| 07.03.2025 | 3,59 | 3,69 | 3,59 | 3,69 | 10,33% | 200,00 |
| 06.03.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -5,36% | - |
| 05.03.2025 | 3,53 | 3,53 | 3,53 | 3,53 | 3,52% | - |
| 04.03.2025 | 3,41 | 3,41 | 3,41 | 3,41 | -3,37% | - |
| 03.03.2025 | 3,39 | 3,53 | 3,39 | 3,53 | 0,03% | 279,00 |
| 28.02.2025 | 3,53 | 3,53 | 3,53 | 3,53 | -2,35% | - |
| 27.02.2025 | 3,61 | 3,61 | 3,61 | 3,61 | -7,17% | - |
| 26.02.2025 | 3,89 | 3,89 | 3,89 | 3,89 | -0,26% | - |
| 25.02.2025 | 3,91 | 3,91 | 3,90 | 3,90 | -1,19% | 100,00 |
| 24.02.2025 | 3,95 | 3,95 | 3,95 | 3,95 | 3,57% | 270,00 |
| 21.02.2025 | 3,81 | 3,81 | 3,81 | 3,81 | 2,25% | - |
| 20.02.2025 | 3,73 | 3,73 | 3,73 | 3,73 | -1,45% | - |
| 19.02.2025 | 3,78 | 3,78 | 3,78 | 3,78 | -1,33% | - |
| 18.02.2025 | 3,83 | 3,83 | 3,83 | 3,83 | -1,67% | - |
| 17.02.2025 | 3,82 | 3,90 | 3,82 | 3,90 | -7,21% | 200,00 |
| 14.02.2025 | 4,20 | 4,20 | 4,20 | 4,20 | 2,74% | - |
| 13.02.2025 | 4,09 | 4,09 | 4,09 | 4,09 | -2,73% | - |
| 12.02.2025 | 4,21 | 4,21 | 4,21 | 4,21 | 2,44% | - |
| 11.02.2025 | 4,11 | 4,11 | 4,11 | 4,11 | 18,10% | 200,00 |
| 10.02.2025 | 4,53 | 4,62 | 3,48 | 3,48 | -26,62% | 1.912,00 |
| 07.02.2025 | 4,74 | 4,74 | 4,74 | 4,74 | 4,75% | - |
| 06.02.2025 | 4,52 | 4,52 | 4,52 | 4,52 | -3,99% | - |
| 05.02.2025 | 4,71 | 4,71 | 4,71 | 4,71 | 1,93% | - |
| 04.02.2025 | 4,62 | 4,62 | 4,62 | 4,62 | -5,33% | - |
| 03.02.2025 | 4,88 | 4,88 | 4,88 | 4,88 | 1,16% | - |
| 31.01.2025 | 4,83 | 4,83 | 4,83 | 4,83 | 0,40% | - |
| 30.01.2025 | 4,81 | 4,81 | 4,81 | 4,81 | -1,33% | - |
| 29.01.2025 | 4,87 | 4,87 | 4,87 | 4,87 | -5,53% | - |
| 28.01.2025 | 5,16 | 5,16 | 5,16 | 5,16 | 2,34% | - |
| 27.01.2025 | 5,04 | 5,04 | 5,04 | 5,04 | 5,66% | - |
| 24.01.2025 | 4,77 | 4,77 | 4,77 | 4,77 | 2,45% | - |
| 23.01.2025 | 4,56 | 4,65 | 4,56 | 4,65 | 0,45% | 150,00 |
| 22.01.2025 | 4,63 | 4,63 | 4,63 | 4,63 | 4,11% | - |