0,669$
-2,14%
Echtzeit-Aktienkurs Hain Celestial Group
Bid:
Ask:
Aktienkurse zur Hain Celestial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 0,67 | 0,69 | 0,64 | 0,67 | -2,09% | 1.283,00 |
| 06.03.2026 | 0,69 | 0,69 | 0,66 | 0,68 | -2,68% | 1.283,00 |
| 05.03.2026 | 0,70 | 0,71 | 0,67 | 0,70 | -0,51% | 1.283,00 |
| 04.03.2026 | 0,73 | 0,74 | 0,69 | 0,71 | -4,46% | 2.440.830,00 |
| 03.03.2026 | 0,76 | 0,78 | 0,73 | 0,74 | -5,14% | 1.446.943,00 |
| 02.03.2026 | 0,79 | 0,81 | 0,77 | 0,78 | -2,49% | 906.384,00 |
| 27.02.2026 | 0,80 | 0,84 | 0,74 | 0,80 | -0,15% | 2.145.497,00 |
| 26.02.2026 | 0,82 | 0,84 | 0,77 | 0,80 | -1,62% | 913.798,00 |
| 25.02.2026 | 0,78 | 0,83 | 0,74 | 0,81 | 4,93% | 1.480.327,00 |
| 24.02.2026 | 0,81 | 0,82 | 0,77 | 0,78 | -4,46% | 1.441.867,00 |
| 23.02.2026 | 0,85 | 0,86 | 0,81 | 0,81 | -4,94% | 1.704.592,00 |
| 20.02.2026 | 0,90 | 0,90 | 0,85 | 0,85 | -5,55% | 1.302.204,00 |
| 19.02.2026 | 0,94 | 0,94 | 0,87 | 0,90 | -4,57% | 1.236.146,00 |
| 18.02.2026 | 0,89 | 0,96 | 0,89 | 0,95 | 7,43% | 1.839.712,00 |
| 17.02.2026 | 0,94 | 0,97 | 0,86 | 0,88 | -7,82% | 1.402.627,00 |
| 13.02.2026 | 0,91 | 0,99 | 0,91 | 0,96 | 5,46% | 1.103.306,00 |
| 12.02.2026 | 0,90 | 0,94 | 0,86 | 0,91 | 0,80% | 1.984.059,00 |
| 11.02.2026 | 0,90 | 0,92 | 0,85 | 0,90 | 0,01% | 2.209.465,00 |
| 10.02.2026 | 0,98 | 0,98 | 0,82 | 0,90 | -9,10% | 9.951.699,00 |
| 09.02.2026 | 1,13 | 1,16 | 0,91 | 0,99 | -19,50% | 6.195.017,00 |
| 06.02.2026 | 1,18 | 1,25 | 1,18 | 1,23 | 4,24% | 2.406.647,00 |
| 05.02.2026 | 1,17 | 1,21 | 1,14 | 1,18 | 0,00% | 1.531.284,00 |
| 04.02.2026 | 1,22 | 1,23 | 1,13 | 1,18 | -1,67% | 2.242.926,00 |
| 03.02.2026 | 1,25 | 1,34 | 1,16 | 1,20 | -3,23% | 2.709.249,00 |
| 02.02.2026 | 1,38 | 1,48 | 1,23 | 1,24 | 2,48% | 7.407.368,00 |
| 30.01.2026 | 1,22 | 1,24 | 1,16 | 1,21 | 0,83% | 1.053.963,00 |
| 29.01.2026 | 1,29 | 1,30 | 1,19 | 1,20 | -6,25% | 921.604,00 |
| 28.01.2026 | 1,28 | 1,36 | 1,26 | 1,28 | 0,00% | 1.512.610,00 |
| 27.01.2026 | 1,17 | 1,29 | 1,13 | 1,28 | 9,40% | 2.698.706,00 |
| 26.01.2026 | 1,27 | 1,28 | 1,15 | 1,17 | -7,14% | 2.628.228,00 |
| 23.01.2026 | 1,26 | 1,32 | 1,25 | 1,26 | 0,80% | 1.094.369,00 |
| 22.01.2026 | 1,11 | 1,27 | 1,11 | 1,25 | 12,61% | 2.616.796,00 |
| 21.01.2026 | 1,18 | 1,18 | 1,09 | 1,11 | -5,13% | 2.518.039,00 |
| 20.01.2026 | 1,19 | 1,23 | 1,15 | 1,17 | -3,30% | 4.250.041,00 |
| 19.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,83% | - |
| 16.01.2026 | 1,19 | 1,23 | 1,16 | 1,22 | 2,52% | 1.201.836,00 |
| 15.01.2026 | 1,15 | 1,21 | 1,15 | 1,19 | 2,59% | 553.393,00 |
| 14.01.2026 | 1,17 | 1,19 | 1,14 | 1,16 | -0,85% | 945.216,00 |
| 13.01.2026 | 1,18 | 1,21 | 1,16 | 1,17 | -1,68% | 1.095.586,00 |
| 12.01.2026 | 1,19 | 1,22 | 1,14 | 1,19 | 0,85% | 1.560.412,00 |
| 09.01.2026 | 1,20 | 1,22 | 1,16 | 1,18 | -2,48% | 619.102,00 |
| 08.01.2026 | 1,17 | 1,23 | 1,15 | 1,21 | 4,31% | 1.160.930,00 |
| 07.01.2026 | 1,11 | 1,18 | 1,10 | 1,16 | 5,45% | 2.156.198,00 |
| 06.01.2026 | 1,11 | 1,16 | 1,08 | 1,10 | 0,00% | 1.790.041,00 |
| 05.01.2026 | 1,04 | 1,22 | 1,02 | 1,10 | 4,76% | 5.273.178,00 |
| 02.01.2026 | 1,08 | 1,08 | 1,04 | 1,05 | -1,87% | 998.444,00 |
| 31.12.2025 | 1,07 | 1,09 | 1,06 | 1,07 | 0,00% | 1.474.548,00 |
| 30.12.2025 | 1,12 | 1,15 | 1,07 | 1,07 | -4,46% | 1.605.753,00 |
| 29.12.2025 | 1,15 | 1,20 | 1,11 | 1,12 | -3,45% | 3.205.200,00 |
| 26.12.2025 | 1,14 | 1,19 | 1,14 | 1,16 | 0,87% | 1.106.834,00 |
| 24.12.2025 | 1,12 | 1,18 | 1,12 | 1,15 | 0,88% | 645.509,00 |
| 23.12.2025 | 1,18 | 1,18 | 1,13 | 1,14 | -4,20% | 1.025.227,00 |
| 22.12.2025 | 1,15 | 1,22 | 1,11 | 1,19 | 2,15% | 3.343.183,00 |
| 19.12.2025 | 1,15 | 1,21 | 1,12 | 1,17 | 1,30% | 4.574.050,00 |
| 18.12.2025 | 1,16 | 1,22 | 1,14 | 1,15 | -0,86% | 1.462.907,00 |
| 17.12.2025 | 1,11 | 1,22 | 1,10 | 1,16 | 4,50% | 2.742.617,00 |
| 16.12.2025 | 1,17 | 1,18 | 1,10 | 1,11 | -5,13% | 1.272.476,00 |
| 15.12.2025 | 1,19 | 1,24 | 1,15 | 1,17 | 4,46% | 2.727.466,00 |
| 12.12.2025 | 1,09 | 1,15 | 1,09 | 1,12 | 2,75% | 1.428.232,00 |
| 11.12.2025 | 1,06 | 1,11 | 1,06 | 1,09 | 3,81% | 2.022.759,00 |
| 10.12.2025 | 1,03 | 1,08 | 1,03 | 1,05 | 1,94% | 1.756.995,00 |
| 09.12.2025 | 1,02 | 1,05 | 1,01 | 1,03 | 1,98% | 929.770,00 |
| 08.12.2025 | 1,04 | 1,04 | 1,00 | 1,01 | -1,94% | 1.678.140,00 |
| 05.12.2025 | 1,07 | 1,09 | 1,03 | 1,03 | -3,74% | 1.159.228,00 |
| 04.12.2025 | 1,07 | 1,10 | 1,03 | 1,07 | 0,00% | 1.524.627,00 |
| 03.12.2025 | 1,07 | 1,11 | 1,04 | 1,07 | 0,00% | 1.195.262,00 |
| 02.12.2025 | 1,10 | 1,10 | 1,05 | 1,07 | -0,93% | 1.499.361,00 |
| 01.12.2025 | 1,10 | 1,13 | 1,07 | 1,08 | -1,82% | 1.594.781,00 |
| 28.11.2025 | 1,10 | 1,12 | 1,07 | 1,10 | 2,80% | 996.988,00 |
| 26.11.2025 | 1,08 | 1,11 | 1,06 | 1,07 | -0,93% | 1.464.873,00 |
| 25.11.2025 | 1,09 | 1,13 | 1,06 | 1,08 | 0,00% | 1.127.702,00 |
| 24.11.2025 | 1,20 | 1,24 | 1,08 | 1,08 | -6,09% | 2.208.336,00 |
| 21.11.2025 | 1,12 | 1,19 | 1,11 | 1,15 | 3,60% | 1.562.661,00 |
| 20.11.2025 | 1,24 | 1,26 | 1,10 | 1,11 | -7,50% | 2.005.982,00 |
| 19.11.2025 | 1,19 | 1,21 | 1,13 | 1,20 | 0,84% | 1.208.895,00 |
| 18.11.2025 | 1,27 | 1,27 | 1,17 | 1,19 | -5,93% | 1.164.629,00 |
| 17.11.2025 | 1,37 | 1,37 | 1,25 | 1,27 | -7,33% | 1.007.653,00 |
| 14.11.2025 | 1,33 | 1,39 | 1,31 | 1,37 | -1,44% | 1.089.280,00 |
| 13.11.2025 | 1,41 | 1,44 | 1,36 | 1,39 | -3,82% | 1.238.494,00 |
| 12.11.2025 | 1,27 | 1,46 | 1,27 | 1,44 | 12,50% | 2.082.325,00 |
| 11.11.2025 | 1,26 | 1,30 | 1,24 | 1,28 | 1,59% | 987.226,00 |
| 10.11.2025 | 1,20 | 1,31 | 1,14 | 1,26 | 5,00% | 4.614.267,00 |
| 07.11.2025 | 1,12 | 1,22 | 1,01 | 1,20 | 13,21% | 4.333.061,00 |
| 06.11.2025 | 1,11 | 1,13 | 1,03 | 1,06 | -4,50% | 2.293.720,00 |
| 05.11.2025 | 1,12 | 1,14 | 1,08 | 1,11 | 0,00% | 1.269.765,00 |
| 04.11.2025 | 1,11 | 1,18 | 1,08 | 1,11 | 0,00% | 2.479.386,00 |
| 03.11.2025 | 1,16 | 1,20 | 1,10 | 1,11 | -4,31% | 1.529.828,00 |
| 31.10.2025 | 1,28 | 1,28 | 1,14 | 1,16 | -10,08% | 3.130.114,00 |
| 30.10.2025 | 1,30 | 1,34 | 1,27 | 1,29 | -1,53% | 1.444.293,00 |
| 29.10.2025 | 1,33 | 1,37 | 1,30 | 1,31 | -2,96% | 1.194.132,00 |
| 28.10.2025 | 1,40 | 1,41 | 1,34 | 1,35 | -3,57% | 1.014.963,00 |
| 27.10.2025 | 1,44 | 1,47 | 1,38 | 1,40 | -2,78% | 1.217.867,00 |
| 24.10.2025 | 1,52 | 1,52 | 1,44 | 1,44 | -3,73% | 740.246,00 |
| 23.10.2025 | 1,47 | 1,50 | 1,44 | 1,50 | -0,28% | - |
| 22.10.2025 | 1,38 | 1,64 | 1,38 | 1,50 | 8,70% | 6.852.172,00 |
| 21.10.2025 | 1,35 | 1,41 | 1,32 | 1,38 | 2,22% | 1.396.069,00 |
| 20.10.2025 | 1,31 | 1,35 | 1,30 | 1,35 | 2,18% | 1.194.678,00 |
| 17.10.2025 | 1,37 | 1,37 | 1,31 | 1,32 | -0,66% | - |
| 16.10.2025 | 1,39 | 1,45 | 1,33 | 1,33 | -3,62% | 1.551.839,00 |
| 15.10.2025 | 1,33 | 1,41 | 1,33 | 1,38 | 3,76% | 1.025.572,00 |