4,623$
-1,42%
Echtzeit-Aktienkurs The Hain Celestial Group Inc.
Bid:
Ask:
Aktienkurse zur The Hain Celestial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 4,76 | 4,92 | 4,63 | 4,69 | -0,42% | 1.679.617,00 |
| 16.01.2025 | 4,54 | 4,74 | 4,47 | 4,71 | 2,61% | 2.214.805,00 |
| 15.01.2025 | 4,96 | 5,07 | 4,58 | 4,59 | -4,57% | 1.923.205,00 |
| 14.01.2025 | 5,03 | 5,05 | 4,68 | 4,81 | -3,99% | 1.901.993,00 |
| 13.01.2025 | 4,93 | 5,02 | 4,82 | 5,01 | 1,42% | 1.707.211,00 |
| 10.01.2025 | 5,24 | 5,33 | 4,93 | 4,94 | -8,18% | 1.759.171,00 |
| 08.01.2025 | 5,39 | 5,50 | 5,15 | 5,38 | -1,47% | 2.057.397,00 |
| 07.01.2025 | 5,60 | 5,67 | 5,27 | 5,46 | -2,50% | 2.047.905,00 |
| 06.01.2025 | 6,21 | 6,32 | 5,57 | 5,60 | -9,53% | 1.469.722,00 |
| 03.01.2025 | 6,03 | 6,31 | 5,92 | 6,19 | 3,17% | 1.304.389,00 |
| 02.01.2025 | 6,21 | 6,34 | 5,97 | 6,00 | -2,44% | 1.230.279,00 |
| 31.12.2024 | 6,09 | 6,29 | 6,07 | 6,15 | 0,49% | 2.027.904,00 |
| 30.12.2024 | 6,38 | 6,38 | 6,03 | 6,12 | -5,85% | 1.712.234,00 |
| 27.12.2024 | 6,55 | 6,64 | 6,44 | 6,50 | 0,31% | 1.940.486,00 |
| 26.12.2024 | 6,50 | 6,63 | 6,39 | 6,48 | -0,92% | 1.082.964,00 |
| 24.12.2024 | 6,47 | 6,71 | 6,38 | 6,54 | 0,77% | 680.108,00 |
| 23.12.2024 | 6,42 | 6,63 | 6,36 | 6,49 | 1,09% | 1.304.565,00 |
| 20.12.2024 | 6,47 | 6,66 | 6,40 | 6,42 | -1,83% | 3.901.459,00 |
| 19.12.2024 | 7,15 | 7,19 | 6,53 | 6,54 | -8,40% | 942.244,00 |
| 18.12.2024 | 7,45 | 7,49 | 7,14 | 7,14 | -3,64% | 1.087.792,00 |
| 17.12.2024 | 7,52 | 7,58 | 7,29 | 7,41 | -1,85% | 1.356.138,00 |
| 16.12.2024 | 7,86 | 7,96 | 7,54 | 7,55 | -4,07% | 1.236.693,00 |
| 13.12.2024 | 7,98 | 8,17 | 7,74 | 7,87 | -1,99% | 952.830,00 |
| 12.12.2024 | 7,96 | 8,14 | 7,88 | 8,03 | 1,26% | 1.135.676,00 |
| 11.12.2024 | 8,04 | 8,13 | 7,91 | 7,93 | -1,86% | 1.355.786,00 |
| 10.12.2024 | 8,10 | 8,22 | 7,84 | 8,08 | 0,12% | 1.311.653,00 |
| 09.12.2024 | 8,34 | 8,54 | 8,03 | 8,07 | -2,42% | 967.097,00 |
| 06.12.2024 | 8,32 | 8,51 | 8,23 | 8,27 | 0,49% | 631.028,00 |
| 05.12.2024 | 8,30 | 8,37 | 8,09 | 8,23 | -0,60% | 800.448,00 |
| 04.12.2024 | 8,25 | 8,33 | 8,16 | 8,28 | -0,48% | 949.124,00 |
| 03.12.2024 | 8,60 | 8,66 | 8,23 | 8,32 | -3,59% | 653.834,00 |
| 02.12.2024 | 8,24 | 8,69 | 8,17 | 8,63 | 4,35% | 960.467,00 |
| 29.11.2024 | 8,67 | 8,69 | 8,26 | 8,27 | -4,17% | 884.924,00 |
| 27.11.2024 | 8,42 | 8,85 | 8,40 | 8,63 | 3,73% | 749.179,00 |
| 26.11.2024 | 8,45 | 8,60 | 8,12 | 8,32 | -3,03% | 1.368.456,00 |
| 25.11.2024 | 8,35 | 8,79 | 8,33 | 8,58 | 4,13% | 1.241.931,00 |
| 22.11.2024 | 8,05 | 8,34 | 8,02 | 8,24 | 2,36% | 941.059,00 |
| 21.11.2024 | 7,32 | 8,16 | 7,17 | 8,05 | 8,49% | 2.339.822,00 |
| 20.11.2024 | 7,19 | 7,82 | 7,14 | 7,42 | 0,82% | 1.510.471,00 |
| 19.11.2024 | 7,23 | 7,39 | 7,04 | 7,36 | 1,80% | 1.552.320,00 |
| 18.11.2024 | 7,25 | 7,41 | 7,06 | 7,23 | -0,14% | 1.383.342,00 |
| 15.11.2024 | 6,98 | 7,26 | 6,86 | 7,24 | 5,54% | 1.943.577,00 |
| 14.11.2024 | 6,73 | 7,03 | 6,64 | 6,86 | 3,63% | 1.324.778,00 |
| 13.11.2024 | 6,68 | 6,77 | 6,53 | 6,62 | -1,05% | 1.278.288,00 |
| 12.11.2024 | 7,14 | 7,32 | 6,65 | 6,69 | -7,72% | 1.706.896,00 |
| 11.11.2024 | 7,37 | 7,51 | 7,14 | 7,25 | -2,09% | 1.698.926,00 |
| 08.11.2024 | 7,42 | 7,46 | 7,02 | 7,41 | -0,80% | 2.021.193,00 |
| 07.11.2024 | 8,11 | 8,74 | 7,14 | 7,47 | -16,12% | 3.324.165,00 |
| 06.11.2024 | 9,34 | 9,43 | 8,65 | 8,90 | -1,66% | 2.269.901,00 |
| 05.11.2024 | 9,03 | 9,19 | 8,99 | 9,05 | -0,11% | 672.947,00 |
| 04.11.2024 | 9,11 | 9,24 | 8,84 | 9,06 | -0,33% | 881.130,00 |
| 01.11.2024 | 8,85 | 9,21 | 8,81 | 9,09 | 4,12% | 1.183.973,00 |
| 31.10.2024 | 8,81 | 8,91 | 8,66 | 8,73 | -0,23% | 709.387,00 |
| 30.10.2024 | 8,94 | 9,07 | 8,74 | 8,75 | -2,13% | 1.095.329,00 |
| 29.10.2024 | 8,65 | 8,96 | 8,60 | 8,94 | 1,02% | 748.758,00 |
| 28.10.2024 | 8,44 | 8,86 | 8,44 | 8,85 | 5,48% | 558.329,00 |
| 25.10.2024 | 8,36 | 8,62 | 8,33 | 8,39 | 0,36% | 638.089,00 |
| 24.10.2024 | 8,34 | 8,55 | 8,34 | 8,36 | 0,12% | 477.280,00 |
| 23.10.2024 | 8,47 | 8,47 | 8,28 | 8,35 | -2,11% | 637.815,00 |
| 22.10.2024 | 8,73 | 8,74 | 8,46 | 8,53 | -2,51% | 818.652,00 |
| 21.10.2024 | 8,92 | 9,13 | 8,73 | 8,75 | -1,91% | 958.043,00 |
| 18.10.2024 | 8,68 | 8,93 | 8,60 | 8,92 | 3,12% | 659.443,00 |
| 17.10.2024 | 8,70 | 8,70 | 8,48 | 8,65 | -0,92% | 671.984,00 |
| 16.10.2024 | 8,78 | 8,86 | 8,71 | 8,73 | -0,11% | 798.996,00 |
| 15.10.2024 | 8,50 | 8,75 | 8,45 | 8,74 | 3,07% | 686.154,00 |
| 14.10.2024 | 8,36 | 8,53 | 8,29 | 8,48 | 1,07% | 581.491,00 |
| 11.10.2024 | 8,26 | 8,53 | 8,26 | 8,39 | 1,70% | 677.311,00 |
| 10.10.2024 | 8,76 | 8,76 | 8,15 | 8,25 | -5,50% | 960.665,00 |
| 09.10.2024 | 8,72 | 8,99 | 8,63 | 8,73 | 0,23% | 1.050.707,00 |
| 08.10.2024 | 8,73 | 8,90 | 8,65 | 8,71 | -1,58% | 1.228.801,00 |
| 07.10.2024 | 8,71 | 8,87 | 8,55 | 8,85 | 1,49% | 1.220.062,00 |
| 04.10.2024 | 8,63 | 8,89 | 8,60 | 8,72 | 1,99% | 955.825,00 |
| 03.10.2024 | 8,81 | 8,95 | 8,38 | 8,55 | -4,15% | 1.094.615,00 |
| 02.10.2024 | 8,90 | 9,14 | 8,70 | 8,92 | -0,34% | 1.502.804,00 |
| 01.10.2024 | 8,69 | 9,16 | 8,56 | 8,95 | 3,71% | 2.233.904,00 |
| 30.09.2024 | 8,56 | 8,73 | 8,36 | 8,63 | 0,70% | 2.044.989,00 |
| 27.09.2024 | 8,38 | 8,74 | 8,36 | 8,57 | 3,75% | 1.118.560,00 |
| 26.09.2024 | 7,75 | 8,27 | 7,71 | 8,26 | 7,83% | 1.067.427,00 |
| 25.09.2024 | 7,66 | 7,74 | 7,53 | 7,66 | 0,00% | 1.059.527,00 |
| 24.09.2024 | 7,57 | 7,75 | 7,57 | 7,66 | 1,19% | 685.436,00 |
| 23.09.2024 | 7,74 | 7,74 | 7,56 | 7,57 | -2,20% | 625.585,00 |
| 20.09.2024 | 7,82 | 7,88 | 7,58 | 7,74 | -1,65% | 2.426.009,00 |
| 19.09.2024 | 8,08 | 8,11 | 7,84 | 7,87 | -1,99% | 936.728,00 |
| 18.09.2024 | 8,01 | 8,26 | 7,88 | 8,03 | -0,37% | 752.625,00 |
| 17.09.2024 | 8,03 | 8,24 | 7,96 | 8,06 | 1,00% | 832.789,00 |
| 16.09.2024 | 8,39 | 8,45 | 7,97 | 7,98 | -4,20% | 743.769,00 |
| 13.09.2024 | 8,19 | 8,35 | 8,11 | 8,33 | 2,46% | 734.631,00 |
| 12.09.2024 | 7,92 | 8,19 | 7,84 | 8,13 | 3,04% | 1.098.714,00 |
| 11.09.2024 | 7,70 | 7,94 | 7,57 | 7,89 | 1,02% | 1.288.458,00 |
| 10.09.2024 | 8,29 | 8,32 | 7,77 | 7,81 | -6,24% | 926.858,00 |
| 09.09.2024 | 8,40 | 8,46 | 8,17 | 8,33 | -1,65% | 1.284.341,00 |
| 06.09.2024 | 8,60 | 8,60 | 8,36 | 8,47 | -1,40% | 760.311,00 |
| 05.09.2024 | 8,87 | 9,05 | 8,48 | 8,59 | 1,06% | 1.258.130,00 |
| 04.09.2024 | 8,32 | 8,61 | 8,31 | 8,50 | 2,10% | 1.248.862,00 |
| 03.09.2024 | 8,00 | 8,45 | 7,93 | 8,33 | 4,06% | 1.731.191,00 |
| 30.08.2024 | 8,03 | 8,15 | 7,84 | 8,00 | 0,25% | 1.264.373,00 |
| 29.08.2024 | 8,32 | 8,32 | 7,75 | 7,98 | -3,39% | 2.259.677,00 |
| 28.08.2024 | 8,33 | 9,15 | 8,20 | 8,26 | 1,98% | 4.142.153,00 |
| 27.08.2024 | 7,31 | 9,32 | 7,25 | 8,10 | 18,59% | 11.604.398,00 |
| 26.08.2024 | 6,48 | 6,84 | 6,44 | 6,83 | 5,56% | 2.153.024,00 |