1,143$
3,91%
Echtzeit-Aktienkurs The Hain Celestial Group Inc.
Bid:
Ask:
Aktienkurse zur The Hain Celestial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 1,11 | 1,16 | 1,08 | 1,10 | 0,00% | 1.844.490,00 |
| 05.01.2026 | 1,04 | 1,22 | 1,02 | 1,10 | 4,76% | 5.282.385,00 |
| 02.01.2026 | 1,08 | 1,08 | 1,04 | 1,05 | -1,87% | 999.406,00 |
| 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% | 1.615.021,00 |
| 29.12.2025 | 1,15 | 1,20 | 1,11 | 1,12 | -3,45% | 3.225.094,00 |
| 26.12.2025 | 1,14 | 1,19 | 1,14 | 1,16 | 0,87% | 1.106.835,00 |
| 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% | 1.025.229,00 |
| 22.12.2025 | 1,15 | 1,22 | 1,11 | 1,19 | 0,85% | 3.344.393,00 |
| 19.12.2025 | 1,15 | 1,21 | 1,12 | 1,18 | 2,61% | 4.602.602,00 |
| 18.12.2025 | 1,16 | 1,22 | 1,14 | 1,15 | -0,86% | 1.463.042,00 |
| 17.12.2025 | 1,11 | 1,22 | 1,10 | 1,16 | 4,50% | 2.752.368,00 |
| 16.12.2025 | 1,17 | 1,18 | 1,10 | 1,11 | -5,13% | 1.272.586,00 |
| 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% | 1.469.593,00 |
| 11.12.2025 | 1,06 | 1,11 | 1,06 | 1,09 | 3,81% | 2.025.425,00 |
| 10.12.2025 | 1,03 | 1,08 | 1,03 | 1,05 | 1,94% | 1.757.698,00 |
| 09.12.2025 | 1,02 | 1,05 | 1,01 | 1,03 | 1,98% | 935.182,00 |
| 08.12.2025 | 1,04 | 1,04 | 1,00 | 1,01 | -1,94% | 1.679.980,00 |
| 05.12.2025 | 1,07 | 1,09 | 1,03 | 1,03 | -3,74% | 1.165.406,00 |
| 04.12.2025 | 1,07 | 1,10 | 1,03 | 1,07 | 0,00% | 1.569.678,00 |
| 03.12.2025 | 1,07 | 1,11 | 1,04 | 1,07 | 0,00% | 1.195.358,00 |
| 02.12.2025 | 1,10 | 1,10 | 1,05 | 1,07 | -0,93% | 1.499.894,00 |
| 01.12.2025 | 1,10 | 1,13 | 1,07 | 1,08 | -1,82% | 1.594.886,00 |
| 28.11.2025 | 1,10 | 1,12 | 1,07 | 1,10 | 2,80% | 997.253,00 |
| 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% | 1.155.585,00 |
| 24.11.2025 | 1,20 | 1,24 | 1,08 | 1,08 | -6,09% | 2.231.539,00 |
| 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% | 2.013.103,00 |
| 19.11.2025 | 1,19 | 1,21 | 1,13 | 1,20 | 0,84% | 1.208.929,00 |
| 18.11.2025 | 1,27 | 1,27 | 1,17 | 1,19 | -5,93% | 1.165.029,00 |
| 17.11.2025 | 1,37 | 1,37 | 1,25 | 1,27 | -6,99% | 1.007.925,00 |
| 14.11.2025 | 1,33 | 1,39 | 1,31 | 1,36 | -1,81% | 1.090.014,00 |
| 13.11.2025 | 1,41 | 1,44 | 1,36 | 1,39 | -3,82% | 1.238.652,00 |
| 12.11.2025 | 1,27 | 1,46 | 1,27 | 1,44 | 12,50% | 2.092.764,00 |
| 11.11.2025 | 1,26 | 1,30 | 1,24 | 1,28 | 1,59% | 987.370,00 |
| 10.11.2025 | 1,20 | 1,31 | 1,14 | 1,26 | 5,00% | 4.614.281,00 |
| 07.11.2025 | 1,12 | 1,22 | 1,01 | 1,20 | 13,21% | 4.341.001,00 |
| 06.11.2025 | 1,11 | 1,13 | 1,03 | 1,06 | -4,50% | 2.302.716,00 |
| 05.11.2025 | 1,12 | 1,14 | 1,08 | 1,11 | 0,00% | 1.272.203,00 |
| 04.11.2025 | 1,11 | 1,18 | 1,08 | 1,11 | 0,00% | 2.480.756,00 |
| 03.11.2025 | 1,16 | 1,20 | 1,10 | 1,11 | -4,31% | 1.530.425,00 |
| 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% | 746.863,00 |
| 23.10.2025 | 1,47 | 1,50 | 1,44 | 1,50 | -0,28% | 1.368.061,00 |
| 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 |
| 14.10.2025 | 1,33 | 1,34 | 1,29 | 1,33 | -0,75% | 1.992.524,00 |
| 13.10.2025 | 1,34 | 1,38 | 1,31 | 1,34 | 0,00% | 1.286.020,00 |
| 10.10.2025 | 1,41 | 1,43 | 1,33 | 1,34 | -4,29% | 1.511.773,00 |
| 09.10.2025 | 1,40 | 1,47 | 1,38 | 1,40 | -1,41% | 1.406.856,00 |
| 08.10.2025 | 1,43 | 1,45 | 1,39 | 1,42 | -0,70% | 1.538.329,00 |
| 07.10.2025 | 1,49 | 1,49 | 1,42 | 1,43 | -3,38% | 1.987.244,00 |
| 06.10.2025 | 1,57 | 1,57 | 1,48 | 1,48 | -5,13% | 2.059.793,00 |
| 03.10.2025 | 1,56 | 1,61 | 1,56 | 1,56 | 1,30% | 973.796,00 |
| 02.10.2025 | 1,56 | 1,59 | 1,53 | 1,54 | -1,28% | 1.171.456,00 |
| 01.10.2025 | 1,58 | 1,60 | 1,50 | 1,56 | -1,27% | 1.680.705,00 |
| 30.09.2025 | 1,61 | 1,64 | 1,54 | 1,58 | -2,47% | 2.295.740,00 |
| 29.09.2025 | 1,57 | 1,69 | 1,54 | 1,62 | 5,19% | 1.584.268,00 |
| 26.09.2025 | 1,56 | 1,59 | 1,53 | 1,54 | -1,28% | 1.393.494,00 |
| 25.09.2025 | 1,65 | 1,66 | 1,54 | 1,56 | -5,45% | 1.522.028,00 |
| 24.09.2025 | 1,64 | 1,68 | 1,60 | 1,65 | 0,61% | 1.100.010,00 |
| 23.09.2025 | 1,69 | 1,77 | 1,63 | 1,64 | -0,61% | 2.371.052,00 |
| 22.09.2025 | 1,68 | 1,80 | 1,62 | 1,65 | 7,84% | 3.145.286,00 |
| 19.09.2025 | 1,50 | 1,54 | 1,47 | 1,53 | 2,68% | 4.825.120,00 |
| 18.09.2025 | 1,43 | 1,55 | 1,43 | 1,49 | 3,47% | 2.692.324,00 |
| 17.09.2025 | 1,45 | 1,49 | 1,42 | 1,44 | -3,36% | 3.192.170,00 |
| 16.09.2025 | 1,60 | 1,61 | 1,47 | 1,49 | -8,02% | 4.472.431,00 |
| 15.09.2025 | 1,72 | 1,73 | 1,42 | 1,62 | -24,65% | 12.779.468,00 |
| 12.09.2025 | 2,10 | 2,17 | 2,02 | 2,15 | 1,42% | 2.377.572,00 |
| 11.09.2025 | 1,96 | 2,13 | 1,96 | 2,12 | 8,72% | 1.097.489,00 |
| 10.09.2025 | 1,92 | 2,06 | 1,86 | 1,95 | 2,09% | 1.761.878,00 |
| 09.09.2025 | 1,86 | 1,97 | 1,84 | 1,91 | 2,69% | 1.181.384,00 |
| 08.09.2025 | 1,82 | 1,88 | 1,76 | 1,86 | 2,20% | 1.127.390,00 |
| 05.09.2025 | 1,85 | 1,95 | 1,80 | 1,82 | -2,15% | 1.019.934,00 |
| 04.09.2025 | 1,82 | 1,86 | 1,79 | 1,86 | 2,20% | 547.847,00 |
| 03.09.2025 | 1,79 | 1,84 | 1,79 | 1,82 | 0,55% | 646.813,00 |
| 02.09.2025 | 1,78 | 1,87 | 1,78 | 1,81 | 0,56% | 862.040,00 |
| 29.08.2025 | 1,77 | 1,84 | 1,77 | 1,80 | 1,12% | 848.773,00 |
| 28.08.2025 | 1,81 | 1,81 | 1,75 | 1,78 | -1,66% | 465.912,00 |
| 27.08.2025 | 1,76 | 1,82 | 1,74 | 1,81 | 2,55% | 561.138,00 |
| 26.08.2025 | 1,84 | 1,84 | 1,72 | 1,77 | -4,08% | 751.279,00 |
| 25.08.2025 | 1,86 | 1,89 | 1,77 | 1,84 | -1,08% | 1.844.200,00 |
| 22.08.2025 | 1,73 | 1,87 | 1,73 | 1,86 | 9,41% | 993.464,00 |
| 21.08.2025 | 1,72 | 1,72 | 1,67 | 1,70 | -1,16% | 510.049,00 |
| 20.08.2025 | 1,82 | 1,83 | 1,70 | 1,72 | -3,91% | 1.162.375,00 |
| 19.08.2025 | 1,83 | 1,87 | 1,76 | 1,79 | -1,10% | 648.622,00 |
| 18.08.2025 | 1,85 | 1,89 | 1,77 | 1,81 | -2,16% | 860.544,00 |
| 15.08.2025 | 1,89 | 1,92 | 1,82 | 1,85 | -0,54% | 755.347,00 |
| 14.08.2025 | 1,83 | 1,92 | 1,73 | 1,86 | 0,00% | 1.614.768,00 |