0,940€
-4,28%
Echtzeit-Aktienkurs The Hain Celestial Group Inc.
Bid:
Ask:
Aktienkurse zur The Hain Celestial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 1,02 | 1,09 | 0,95 | 0,97 | -6,72% | - |
| 19.11.2025 | 1,01 | 1,04 | 0,99 | 1,04 | -1,14% | - |
| 18.11.2025 | 1,06 | 1,12 | 1,03 | 1,05 | -10,60% | - |
| 14.11.2025 | 1,17 | 1,20 | 1,13 | 1,18 | -3,60% | - |
| 13.11.2025 | 1,19 | 1,24 | 1,17 | 1,22 | 1,07% | - |
| 12.11.2025 | 1,07 | 1,21 | 1,06 | 1,21 | 10,40% | - |
| 11.11.2025 | 1,06 | 1,12 | 1,06 | 1,10 | -0,95% | - |
| 10.11.2025 | 1,02 | 1,13 | 1,00 | 1,11 | 23,08% | - |
| 07.11.2025 | 0,96 | 0,96 | 0,89 | 0,90 | -2,07% | - |
| 06.11.2025 | 0,94 | 1,01 | 0,90 | 0,92 | -3,97% | - |
| 05.11.2025 | 0,94 | 1,00 | 0,94 | 0,96 | -1,14% | 20.472,00 |
| 04.11.2025 | 0,93 | 1,02 | 0,93 | 0,97 | -1,43% | - |
| 03.11.2025 | 0,98 | 1,04 | 0,96 | 0,98 | -1,64% | - |
| 31.10.2025 | 1,10 | 1,12 | 1,00 | 1,00 | -12,05% | - |
| 30.10.2025 | 1,11 | 1,15 | 1,11 | 1,13 | -1,65% | - |
| 29.10.2025 | 1,17 | 1,18 | 1,12 | 1,15 | 0,35% | - |
| 28.10.2025 | 1,17 | 1,22 | 1,15 | 1,15 | -5,12% | - |
| 27.10.2025 | 1,22 | 1,27 | 1,20 | 1,21 | -5,43% | - |
| 24.10.2025 | 1,27 | 1,31 | 1,25 | 1,28 | 0,43% | - |
| 23.10.2025 | 1,28 | 1,29 | 1,23 | 1,28 | 12,83% | - |
| 22.10.2025 | 1,17 | 1,42 | 1,13 | 1,13 | -0,62% | - |
| 21.10.2025 | 1,14 | 1,22 | 1,12 | 1,14 | -2,07% | - |
| 20.10.2025 | 1,10 | 1,16 | 1,10 | 1,16 | 3,43% | - |
| 17.10.2025 | 1,11 | 1,18 | 1,10 | 1,12 | -7,31% | - |
| 16.10.2025 | 1,16 | 1,24 | 1,16 | 1,21 | 4,40% | - |
| 15.10.2025 | 1,13 | 1,21 | 1,12 | 1,16 | 2,84% | - |
| 14.10.2025 | 1,13 | 1,17 | 1,12 | 1,13 | -1,83% | - |
| 13.10.2025 | 1,13 | 1,20 | 1,13 | 1,15 | 1,64% | - |
| 10.10.2025 | 1,19 | 1,24 | 1,13 | 1,13 | -6,76% | 16.800,00 |
| 08.10.2025 | 1,21 | 1,25 | 1,21 | 1,21 | -1,18% | - |
| 07.10.2025 | 1,26 | 1,33 | 1,23 | 1,23 | -3,50% | - |
| 06.10.2025 | 1,31 | 1,36 | 1,27 | 1,27 | -4,29% | 1.400,00 |
| 03.10.2025 | 1,29 | 1,38 | 1,29 | 1,33 | 1,14% | - |
| 02.10.2025 | 1,30 | 1,36 | 1,30 | 1,31 | -1,79% | 2.000,00 |
| 01.10.2025 | 1,31 | 1,37 | 1,29 | 1,34 | 2,41% | - |
| 30.09.2025 | 1,35 | 1,39 | 1,30 | 1,31 | -6,01% | 134.600,00 |
| 29.09.2025 | 1,29 | 1,44 | 1,28 | 1,39 | 18,15% | 152.600,00 |
| 26.09.2025 | 1,31 | 1,35 | 1,18 | 1,18 | -11,11% | 2.000,00 |
| 25.09.2025 | 1,38 | 1,42 | 1,32 | 1,32 | -5,43% | - |
| 24.09.2025 | 1,37 | 1,44 | 1,36 | 1,40 | 1,27% | - |
| 23.09.2025 | 1,39 | 1,50 | 1,38 | 1,38 | 0,04% | 4.000,00 |
| 22.09.2025 | 1,27 | 1,52 | 1,26 | 1,38 | 10,26% | - |
| 19.09.2025 | 1,24 | 1,31 | 1,24 | 1,25 | -0,56% | - |
| 18.09.2025 | 1,23 | 1,31 | 1,20 | 1,26 | 3,41% | 8,00 |
| 17.09.2025 | 1,23 | 1,25 | 1,20 | 1,22 | -4,58% | - |
| 16.09.2025 | 1,34 | 1,37 | 1,24 | 1,28 | -5,23% | - |
| 15.09.2025 | 1,83 | 2,47 | 1,21 | 1,35 | -22,72% | - |
| 12.09.2025 | 1,82 | 1,82 | 1,73 | 1,74 | -1,64% | - |
| 11.09.2025 | 1,67 | 1,80 | 1,67 | 1,77 | 2,37% | - |
| 10.09.2025 | 1,63 | 1,75 | 1,59 | 1,73 | 6,62% | - |
| 09.09.2025 | 1,58 | 1,68 | 1,56 | 1,62 | 3,74% | - |
| 08.09.2025 | 1,55 | 1,60 | 1,50 | 1,57 | 1,82% | - |
| 05.09.2025 | 1,59 | 1,66 | 1,54 | 1,54 | -2,23% | - |
| 04.09.2025 | 1,56 | 1,59 | 1,53 | 1,57 | 1,75% | - |
| 03.09.2025 | 1,55 | 1,57 | 1,53 | 1,55 | 0,36% | 1.400,00 |
| 02.09.2025 | 1,54 | 1,60 | 1,53 | 1,54 | 1,08% | - |
| 01.09.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -0,78% | 240,00 |
| 29.08.2025 | 1,52 | 1,57 | 1,51 | 1,54 | 1,05% | - |
| 28.08.2025 | 1,56 | 1,57 | 1,50 | 1,52 | -0,82% | - |
| 27.08.2025 | 1,52 | 1,56 | 1,50 | 1,53 | 4,22% | 40.000,00 |
| 26.08.2025 | 1,58 | 1,60 | 1,47 | 1,47 | -7,05% | - |
| 25.08.2025 | 1,59 | 1,62 | 1,52 | 1,58 | -0,13% | - |
| 22.08.2025 | 1,47 | 1,60 | 1,47 | 1,58 | 8,35% | - |
| 21.08.2025 | 1,49 | 1,49 | 1,44 | 1,46 | -0,75% | - |
| 20.08.2025 | 1,54 | 1,60 | 1,46 | 1,47 | -3,98% | - |
| 19.08.2025 | 1,55 | 1,62 | 1,52 | 1,53 | -0,90% | - |
| 18.08.2025 | 1,58 | 1,62 | 1,52 | 1,55 | -2,40% | - |
| 15.08.2025 | 1,61 | 1,63 | 1,56 | 1,59 | -1,00% | - |
| 14.08.2025 | 1,59 | 1,65 | 1,49 | 1,60 | 0,63% | - |
| 13.08.2025 | 1,52 | 1,63 | 1,50 | 1,59 | 4,60% | - |
| 12.08.2025 | 1,41 | 1,55 | 1,39 | 1,52 | 7,95% | - |
| 11.08.2025 | 1,43 | 1,44 | 1,37 | 1,41 | 0,36% | - |
| 08.08.2025 | 1,42 | 1,49 | 1,37 | 1,40 | -1,13% | - |
| 07.08.2025 | 1,35 | 1,43 | 1,35 | 1,42 | 5,11% | - |
| 06.08.2025 | 1,32 | 1,39 | 1,31 | 1,35 | 3,21% | - |
| 05.08.2025 | 1,32 | 1,37 | 1,28 | 1,31 | -0,76% | - |
| 04.08.2025 | 1,34 | 1,35 | 1,32 | 1,32 | 0,08% | - |
| 01.08.2025 | 1,37 | 1,39 | 1,32 | 1,32 | -4,49% | - |
| 31.07.2025 | 1,40 | 1,42 | 1,32 | 1,38 | -1,15% | - |
| 30.07.2025 | 1,46 | 1,50 | 1,40 | 1,40 | -3,72% | - |
| 29.07.2025 | 1,52 | 1,58 | 1,45 | 1,45 | -4,79% | - |
| 28.07.2025 | 1,60 | 1,61 | 1,51 | 1,52 | -4,63% | 2.000,00 |
| 25.07.2025 | 1,59 | 1,63 | 1,57 | 1,60 | -1,24% | - |
| 24.07.2025 | 1,64 | 1,64 | 1,51 | 1,62 | -1,10% | 30.000,00 |
| 23.07.2025 | 1,58 | 1,65 | 1,56 | 1,64 | 4,14% | - |
| 22.07.2025 | 1,45 | 1,57 | 1,44 | 1,57 | 8,95% | - |
| 21.07.2025 | 1,34 | 1,45 | 1,32 | 1,44 | 7,70% | - |
| 18.07.2025 | 1,35 | 1,38 | 1,32 | 1,34 | -1,47% | - |
| 17.07.2025 | 1,37 | 1,40 | 1,35 | 1,36 | -0,29% | - |
| 16.07.2025 | 1,33 | 1,41 | 1,33 | 1,36 | 1,57% | - |
| 15.07.2025 | 1,38 | 1,47 | 1,34 | 1,34 | -3,11% | - |
| 14.07.2025 | 1,36 | 1,40 | 1,34 | 1,38 | 1,39% | - |
| 11.07.2025 | 1,37 | 1,40 | 1,31 | 1,37 | -0,58% | - |
| 10.07.2025 | 1,35 | 1,47 | 1,35 | 1,37 | 1,48% | - |
| 09.07.2025 | 1,38 | 1,44 | 1,34 | 1,35 | -1,81% | - |
| 08.07.2025 | 1,35 | 1,46 | 1,35 | 1,38 | 1,92% | - |
| 07.07.2025 | 1,41 | 1,44 | 1,34 | 1,35 | -3,98% | - |
| 04.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 03.07.2025 | 1,41 | 1,43 | 1,39 | 1,41 | 0,43% | - |
| 02.07.2025 | 1,41 | 1,43 | 1,33 | 1,40 | -0,14% | - |