1,317€
0,32%
Echtzeit-Aktienkurs The Hain Celestial Group Inc.
Bid:
Ask:
Aktienkurse zur The Hain Celestial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,35% | - |
| 01.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 30.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 5,22% | - |
| 29.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,03% | - |
| 26.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -4,45% | - |
| 25.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,38% | - |
| 24.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,58% | - |
| 23.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 7,05% | - |
| 22.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,31% | - |
| 19.09.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 4,55% | 566,00 |
| 18.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,49% | - |
| 17.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -7,07% | - |
| 16.09.2025 | 1,36 | 1,37 | 1,33 | 1,33 | -11,33% | 1.483,00 |
| 15.09.2025 | 1,84 | 1,84 | 1,50 | 1,50 | -16,25% | 350,00 |
| 12.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 10,49% | - |
| 10.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,81% | - |
| 09.09.2025 | 1,58 | 1,68 | 1,57 | 1,61 | 3,64% | - |
| 08.09.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -1,87% | - |
| 05.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 2,20% | - |
| 04.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,06% | - |
| 03.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,11% | - |
| 02.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,26% | - |
| 01.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,80% | - |
| 29.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,41% | - |
| 28.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,86% | - |
| 27.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,33% | - |
| 26.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,26% | - |
| 25.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 7,78% | - |
| 22.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,27% | - |
| 21.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,83% | - |
| 20.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -4,54% | - |
| 19.08.2025 | 1,54 | 1,59 | 1,54 | 1,59 | 0,83% | 1.000,00 |
| 18.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 15.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 14.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 3,90% | - |
| 13.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 8,30% | - |
| 12.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | - |
| 11.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 08.08.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 6,11% | 100,00 |
| 07.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,84% | - |
| 06.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,61% | - |
| 05.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,15% | 300,00 |
| 04.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,75% | - |
| 01.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,13% | - |
| 31.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,36% | - |
| 30.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -6,19% | - |
| 29.07.2025 | 1,51 | 1,54 | 1,51 | 1,53 | -3,70% | 1.348,00 |
| 28.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,25% | - |
| 25.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -4,22% | - |
| 24.07.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 6,35% | 400,00 |
| 23.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 9,40% | - |
| 22.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 7,54% | - |
| 21.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,70% | - |
| 18.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,22% | - |
| 17.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,77% | - |
| 16.07.2025 | 1,32 | 1,41 | 1,32 | 1,41 | 2,63% | 24.023,00 |
| 15.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,18% | - |
| 14.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,73% | - |
| 11.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,10% | - |
| 10.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,84% | - |
| 09.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,95% | - |
| 08.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,33% | - |
| 07.07.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -2,94% | 35,00 |
| 04.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,97% | - |
| 03.07.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 2,08% | 200,00 |
| 02.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 8,33% | - |
| 01.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,23% | - |
| 30.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,02% | - |
| 27.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | 600,00 |
| 26.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -8,90% | - |
| 25.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,88% | - |
| 24.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,02% | - |
| 23.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,45% | - |
| 20.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,56% | - |
| 19.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,59% | - |
| 18.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,14% | - |
| 17.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 6,14% | - |
| 16.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -5,14% | - |
| 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% | - |