Echtzeit-Aktienkurs The Hain Celestial Group Inc.
Bid:
Ask:
Aktienkurse zur The Hain Celestial Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 42,47 | 42,53 | 41,93 | 42,21 | -0,24% | - |
25.02.2021 | 42,22 | 42,33 | 42,19 | 42,31 | -1,40% | - |
24.02.2021 | 42,91 | 42,92 | 42,82 | 42,91 | 2,05% | - |
23.02.2021 | 42,27 | 42,57 | 0,00 | 42,05 | -2,71% | - |
22.02.2021 | 43,07 | 43,53 | 42,97 | 43,22 | -0,46% | - |
19.02.2021 | 43,79 | 43,87 | 43,07 | 43,42 | -0,75% | - |
18.02.2021 | 43,79 | 44,04 | 43,50 | 43,75 | -0,07% | - |
17.02.2021 | 43,40 | 43,83 | 42,94 | 43,78 | 0,95% | - |
16.02.2021 | 43,05 | 43,45 | 42,42 | 43,37 | -1,87% | - |
12.02.2021 | 44,13 | 44,44 | 43,96 | 44,20 | 0,09% | - |
11.02.2021 | 44,08 | 44,38 | 43,67 | 44,16 | 1,85% | - |
10.02.2021 | 42,83 | 43,59 | 42,38 | 43,36 | 2,42% | - |
09.02.2021 | 41,68 | 42,86 | 41,51 | 42,33 | 2,02% | - |
08.02.2021 | 41,05 | 41,54 | 40,92 | 41,49 | 1,52% | - |
05.02.2021 | 41,43 | 41,71 | 40,78 | 40,87 | -1,30% | - |
04.02.2021 | 41,43 | 41,48 | 41,30 | 41,41 | 0,60% | - |
03.02.2021 | 40,36 | 41,25 | 40,01 | 41,17 | 0,02% | - |
02.02.2021 | 41,38 | 41,75 | 41,07 | 41,16 | 0,11% | - |
01.02.2021 | 41,05 | 41,35 | 40,80 | 41,11 | -1,26% | - |
29.01.2021 | 41,70 | 42,39 | 41,52 | 41,64 | -1,10% | - |
28.01.2021 | 42,10 | 42,10 | 42,10 | 42,10 | -6,14% | - |
27.01.2021 | 43,75 | 45,22 | 43,37 | 44,86 | 3,86% | - |
26.01.2021 | 42,33 | 43,44 | 42,31 | 43,19 | 4,96% | - |
25.01.2021 | 41,19 | 41,19 | 41,11 | 41,15 | 2,80% | - |
22.01.2021 | 39,73 | 40,09 | 39,61 | 40,03 | 0,54% | - |
21.01.2021 | 39,72 | 39,82 | 39,72 | 39,82 | -1,11% | - |
20.01.2021 | 39,99 | 40,36 | 39,75 | 40,26 | 0,71% | - |
19.01.2021 | 40,70 | 40,94 | 39,81 | 39,98 | -1,11% | - |
15.01.2021 | 40,12 | 40,88 | 39,95 | 40,43 | -0,91% | - |
14.01.2021 | 39,71 | 40,98 | 39,69 | 40,80 | 2,44% | - |
13.01.2021 | 40,41 | 40,51 | 39,70 | 39,83 | -1,55% | - |
12.01.2021 | 40,77 | 40,93 | 39,78 | 40,45 | -0,77% | - |
11.01.2021 | 40,58 | 41,14 | 40,36 | 40,77 | 1,08% | - |
08.01.2021 | 39,87 | 40,38 | 39,58 | 40,33 | 0,05% | - |
07.01.2021 | 40,80 | 40,85 | 40,01 | 40,31 | -0,10% | - |
06.01.2021 | 40,34 | 40,71 | 40,01 | 40,35 | 0,34% | - |
05.01.2021 | 39,79 | 40,45 | 39,70 | 40,22 | 1,41% | - |
04.01.2021 | 40,22 | 40,22 | 39,18 | 39,66 | -1,38% | - |
31.12.2020 | 39,67 | 40,31 | 39,56 | 40,21 | 0,85% | - |
30.12.2020 | 40,14 | 40,25 | 39,82 | 39,87 | -0,23% | - |
29.12.2020 | 40,07 | 40,33 | 39,72 | 39,96 | 0,95% | - |
28.12.2020 | 40,30 | 40,60 | 39,58 | 39,59 | -1,30% | - |
24.12.2020 | 39,95 | 41,09 | 39,22 | 40,11 | 0,49% | - |
23.12.2020 | 39,61 | 40,03 | 39,03 | 39,91 | 2,22% | - |
22.12.2020 | 39,06 | 39,06 | 39,05 | 39,05 | 0,46% | - |
21.12.2020 | 38,14 | 38,91 | 37,91 | 38,87 | 1,45% | - |
18.12.2020 | 38,41 | 39,15 | 37,85 | 38,31 | 0,08% | - |
17.12.2020 | 38,28 | 38,28 | 38,28 | 38,28 | -0,74% | - |
16.12.2020 | 38,61 | 38,82 | 38,13 | 38,57 | 1,96% | - |
15.12.2020 | 38,16 | 38,26 | 37,73 | 37,83 | 0,09% | - |
14.12.2020 | 38,19 | 38,29 | 37,69 | 37,79 | 0,75% | - |
11.12.2020 | 37,66 | 37,78 | 37,32 | 37,51 | -0,31% | - |
10.12.2020 | 37,68 | 37,82 | 37,18 | 37,63 | 1,13% | - |
09.12.2020 | 37,65 | 37,82 | 37,05 | 37,21 | -0,53% | - |
08.12.2020 | 38,23 | 39,04 | 37,41 | 37,41 | -0,97% | - |
07.12.2020 | 38,29 | 38,91 | 37,66 | 37,77 | 1,42% | - |
04.12.2020 | 37,95 | 37,95 | 37,24 | 37,24 | 0,62% | - |
03.12.2020 | 37,18 | 37,38 | 36,67 | 37,01 | -1,31% | - |
02.12.2020 | 38,01 | 38,32 | 37,03 | 37,50 | -2,41% | - |
01.12.2020 | 38,52 | 38,52 | 38,39 | 38,43 | -1,32% | - |
30.11.2020 | 37,74 | 38,94 | 35,65 | 38,94 | 4,56% | - |
27.11.2020 | 36,89 | 37,66 | 36,73 | 37,24 | 0,70% | - |
25.11.2020 | 37,65 | 37,92 | 36,74 | 36,98 | -1,12% | - |
24.11.2020 | 36,92 | 37,49 | 36,73 | 37,40 | -0,08% | - |
23.11.2020 | 37,14 | 37,82 | 37,13 | 37,43 | 1,30% | - |
20.11.2020 | 36,94 | 36,96 | 36,86 | 36,95 | -1,12% | - |
19.11.2020 | 37,47 | 37,47 | 37,37 | 37,37 | 2,17% | - |
18.11.2020 | 37,13 | 37,17 | 36,47 | 36,58 | -3,10% | - |
17.11.2020 | 36,83 | 38,07 | 36,64 | 37,75 | 0,48% | - |
16.11.2020 | 37,49 | 38,10 | 37,14 | 37,57 | 3,03% | - |
13.11.2020 | 36,11 | 36,66 | 36,06 | 36,46 | 2,65% | - |
12.11.2020 | 34,55 | 35,58 | 34,55 | 35,52 | 2,38% | - |
11.11.2020 | 35,70 | 35,70 | 34,69 | 34,70 | 4,22% | - |
10.11.2020 | 32,08 | 33,49 | 31,40 | 33,29 | 7,91% | - |
09.11.2020 | 32,71 | 32,81 | 30,85 | 30,85 | -5,22% | - |
06.11.2020 | 32,98 | 33,02 | 32,36 | 32,55 | -0,47% | - |
05.11.2020 | 32,94 | 32,98 | 32,37 | 32,71 | 0,46% | - |
04.11.2020 | 32,55 | 33,05 | 32,46 | 32,56 | -0,05% | - |
03.11.2020 | 32,32 | 32,79 | 32,24 | 32,57 | 3,56% | - |
02.11.2020 | 31,40 | 31,76 | 0,00 | 31,45 | 2,49% | - |
30.10.2020 | 31,98 | 32,08 | 30,56 | 30,69 | -4,00% | - |
29.10.2020 | 32,72 | 32,77 | 0,00 | 31,97 | -3,25% | - |
28.10.2020 | 34,16 | 34,38 | 32,91 | 33,04 | -5,42% | - |
27.10.2020 | 35,15 | 35,56 | 34,46 | 34,94 | 0,07% | - |
26.10.2020 | 35,05 | 35,14 | 34,42 | 34,91 | 1,60% | - |
23.10.2020 | 35,08 | 35,19 | 34,36 | 34,36 | -0,28% | - |
22.10.2020 | 34,97 | 35,28 | 34,46 | 34,46 | 0,17% | - |
21.10.2020 | 35,20 | 35,41 | 34,39 | 34,40 | -0,94% | - |
20.10.2020 | 35,55 | 35,77 | 34,72 | 34,72 | -5,33% | - |
19.10.2020 | 36,28 | 36,68 | 35,78 | 36,68 | 2,79% | - |
16.10.2020 | 36,66 | 36,78 | 35,68 | 35,68 | -2,09% | - |
15.10.2020 | 35,84 | 36,52 | 35,56 | 36,44 | 2,22% | - |
14.10.2020 | 35,83 | 36,13 | 35,46 | 35,65 | -0,81% | - |
13.10.2020 | 35,88 | 36,21 | 35,65 | 35,94 | -0,44% | - |
12.10.2020 | 35,84 | 36,48 | 35,84 | 36,10 | 0,74% | - |
09.10.2020 | 35,38 | 36,03 | 35,38 | 35,84 | 1,85% | - |
08.10.2020 | 35,93 | 36,05 | 0,00 | 35,19 | -1,85% | - |
07.10.2020 | 35,71 | 36,28 | 35,63 | 35,85 | 0,53% | - |
06.10.2020 | 36,66 | 36,73 | 0,00 | 35,66 | -3,18% | - |
05.10.2020 | 36,83 | 36,84 | 36,76 | 36,83 | 3,02% | - |