7,852$
-0,99%
Echtzeit-Aktienkurs The Hain Celestial Group Inc.
Bid:
Ask:
Aktienkurse zur The Hain Celestial Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 7,95 | 8,04 | 7,84 | 7,85 | -1,07% | 928.159,00 |
27.03.2024 | 7,79 | 7,95 | 7,72 | 7,93 | 2,19% | 1.430.688,00 |
26.03.2024 | 8,01 | 8,05 | 7,74 | 7,76 | -2,76% | 1.160.251,00 |
25.03.2024 | 8,11 | 8,23 | 7,77 | 7,98 | -1,48% | 2.089.327,00 |
22.03.2024 | 8,34 | 8,38 | 8,09 | 8,10 | -2,29% | 1.175.061,00 |
21.03.2024 | 8,46 | 8,48 | 8,24 | 8,29 | -1,43% | 1.515.743,00 |
20.03.2024 | 8,28 | 8,47 | 8,18 | 8,41 | 0,84% | 1.449.986,00 |
19.03.2024 | 8,24 | 8,38 | 8,15 | 8,34 | 0,72% | 1.052.946,00 |
18.03.2024 | 8,62 | 8,66 | 8,23 | 8,28 | -3,94% | 1.448.833,00 |
15.03.2024 | 8,68 | 8,90 | 8,54 | 8,62 | -1,60% | 1.662.927,00 |
14.03.2024 | 9,13 | 9,13 | 8,74 | 8,76 | -3,63% | 829.768,00 |
13.03.2024 | 9,16 | 9,29 | 9,03 | 9,09 | -1,09% | 729.472,00 |
12.03.2024 | 9,43 | 9,48 | 9,19 | 9,19 | -2,85% | 653.154,00 |
11.03.2024 | 9,40 | 9,57 | 9,33 | 9,46 | 0,96% | 768.860,00 |
08.03.2024 | 9,40 | 9,51 | 9,31 | 9,37 | 0,75% | 1.383.320,00 |
07.03.2024 | 9,41 | 9,48 | 9,05 | 9,30 | -0,85% | 6.502.570,00 |
06.03.2024 | 9,68 | 9,80 | 9,37 | 9,38 | -2,19% | 1.007.775,00 |
05.03.2024 | 9,19 | 9,77 | 9,16 | 9,59 | 3,45% | 3.252.983,00 |
04.03.2024 | 9,44 | 9,49 | 9,10 | 9,27 | -1,49% | 761.217,00 |
01.03.2024 | 9,61 | 9,74 | 9,38 | 9,41 | -5,90% | 1.087.488,00 |
29.02.2024 | 9,90 | 10,07 | 9,89 | 10,00 | 2,62% | 994.049,00 |
28.02.2024 | 9,66 | 10,00 | 9,66 | 9,75 | 0,15% | 540.393,00 |
27.02.2024 | 9,71 | 9,80 | 9,60 | 9,73 | 0,83% | 714.701,00 |
26.02.2024 | 9,57 | 9,78 | 9,51 | 9,65 | 0,21% | 963.752,00 |
23.02.2024 | 9,28 | 9,66 | 9,18 | 9,63 | 2,88% | 723.623,00 |
22.02.2024 | 9,44 | 9,60 | 9,27 | 9,36 | -1,89% | 607.594,00 |
21.02.2024 | 9,62 | 9,70 | 9,49 | 9,54 | -0,42% | 507.099,00 |
20.02.2024 | 9,57 | 9,82 | 9,54 | 9,58 | -1,19% | 545.151,00 |
16.02.2024 | 9,73 | 9,80 | 9,52 | 9,70 | -0,97% | 614.933,00 |
15.02.2024 | 9,57 | 9,84 | 9,51 | 9,79 | 4,26% | 875.173,00 |
14.02.2024 | 9,38 | 9,51 | 9,27 | 9,39 | 0,05% | 578.339,00 |
13.02.2024 | 9,72 | 9,78 | 9,31 | 9,39 | -5,20% | 1.029.528,00 |
12.02.2024 | 9,61 | 9,95 | 9,57 | 9,90 | 2,59% | 1.519.166,00 |
09.02.2024 | 10,01 | 10,03 | 9,57 | 9,65 | -3,31% | 1.191.541,00 |
08.02.2024 | 9,32 | 10,10 | 9,01 | 9,98 | 4,67% | 1.568.961,00 |
07.02.2024 | 11,21 | 11,68 | 9,26 | 9,54 | -16,07% | 2.632.294,00 |
06.02.2024 | 10,98 | 11,41 | 10,80 | 11,36 | 3,60% | 1.068.751,00 |
05.02.2024 | 10,83 | 10,98 | 10,76 | 10,97 | -0,68% | 956.283,00 |
02.02.2024 | 11,00 | 11,11 | 10,81 | 11,04 | -0,36% | 598.949,00 |
01.02.2024 | 10,73 | 11,10 | 10,63 | 11,08 | 3,55% | 605.198,00 |
31.01.2024 | 10,95 | 11,00 | 10,70 | 10,70 | -1,92% | 815.254,00 |
30.01.2024 | 10,93 | 11,05 | 10,81 | 10,91 | -1,00% | 502.729,00 |
29.01.2024 | 10,95 | 11,02 | 10,77 | 11,02 | 0,64% | 508.234,00 |
26.01.2024 | 11,12 | 11,32 | 10,88 | 10,95 | -0,36% | 599.124,00 |
25.01.2024 | 10,59 | 11,01 | 10,59 | 10,99 | 4,07% | 939.365,00 |
24.01.2024 | 10,68 | 10,68 | 10,46 | 10,56 | -0,47% | 974.793,00 |
23.01.2024 | 10,45 | 10,76 | 10,43 | 10,61 | 3,51% | 810.245,00 |
22.01.2024 | 10,07 | 10,31 | 9,95 | 10,25 | 1,89% | 874.047,00 |
19.01.2024 | 10,72 | 10,86 | 9,90 | 10,06 | -5,89% | 1.102.074,00 |
18.01.2024 | 10,71 | 10,78 | 10,37 | 10,69 | -0,74% | 1.173.185,00 |
17.01.2024 | 10,85 | 10,90 | 10,48 | 10,77 | -2,62% | 809.889,00 |
16.01.2024 | 11,05 | 11,08 | 10,89 | 11,06 | -1,07% | 1.011.953,00 |
12.01.2024 | 11,23 | 11,45 | 11,05 | 11,18 | 0,72% | 535.509,00 |
11.01.2024 | 11,14 | 11,14 | 10,78 | 11,10 | -1,07% | 1.167.965,00 |
10.01.2024 | 10,98 | 11,35 | 10,85 | 11,22 | 2,47% | 1.208.194,00 |
09.01.2024 | 10,94 | 11,02 | 10,77 | 10,95 | -0,90% | 1.117.471,00 |
08.01.2024 | 10,81 | 11,11 | 10,74 | 11,05 | 2,41% | 678.427,00 |
05.01.2024 | 10,62 | 10,88 | 10,47 | 10,79 | 0,65% | 933.348,00 |
04.01.2024 | 10,76 | 10,77 | 10,53 | 10,72 | 0,09% | 872.678,00 |
03.01.2024 | 11,31 | 11,31 | 10,65 | 10,71 | -5,39% | 987.478,00 |
02.01.2024 | 10,89 | 11,67 | 10,88 | 11,32 | 3,38% | 699.060,00 |
29.12.2023 | 11,18 | 11,18 | 10,87 | 10,95 | -1,26% | 606.465,00 |
28.12.2023 | 10,84 | 11,14 | 10,84 | 11,09 | 2,31% | 552.809,00 |
27.12.2023 | 10,73 | 10,86 | 10,58 | 10,84 | 1,40% | 403.855,00 |
26.12.2023 | 10,51 | 10,78 | 10,40 | 10,69 | 1,62% | 583.854,00 |
22.12.2023 | 10,46 | 10,73 | 10,38 | 10,52 | 1,45% | 633.512,00 |
21.12.2023 | 10,48 | 10,56 | 10,22 | 10,37 | -0,48% | 696.263,00 |
20.12.2023 | 10,75 | 10,83 | 10,40 | 10,42 | -3,61% | 708.448,00 |
19.12.2023 | 10,59 | 10,82 | 10,56 | 10,81 | 2,46% | 956.004,00 |
18.12.2023 | 10,67 | 11,00 | 10,35 | 10,55 | -1,12% | 978.042,00 |
15.12.2023 | 10,77 | 10,90 | 10,62 | 10,67 | 0,28% | 2.013.669,00 |
14.12.2023 | 11,20 | 11,36 | 10,63 | 10,64 | -2,74% | 1.210.625,00 |
13.12.2023 | 10,49 | 11,06 | 10,33 | 10,94 | 4,39% | 948.147,00 |
12.12.2023 | 9,98 | 10,65 | 9,91 | 10,48 | 5,01% | 1.165.877,00 |
11.12.2023 | 10,08 | 10,14 | 9,84 | 9,98 | -0,80% | 1.483.490,00 |
08.12.2023 | 10,79 | 10,83 | 10,05 | 10,06 | -6,85% | 862.602,00 |
07.12.2023 | 10,74 | 10,89 | 10,53 | 10,80 | 0,93% | 1.278.356,00 |
06.12.2023 | 10,77 | 10,99 | 10,69 | 10,70 | -0,56% | 876.509,00 |
05.12.2023 | 11,03 | 11,10 | 10,74 | 10,76 | -2,18% | 476.095,00 |
04.12.2023 | 10,84 | 11,05 | 10,82 | 11,00 | 1,48% | 867.500,00 |
01.12.2023 | 10,52 | 10,85 | 10,43 | 10,84 | 2,55% | 1.195.061,00 |
30.11.2023 | 10,52 | 10,60 | 10,32 | 10,57 | 1,15% | 1.061.148,00 |
29.11.2023 | 10,89 | 10,90 | 10,41 | 10,45 | -2,97% | 865.492,00 |
28.11.2023 | 10,77 | 10,89 | 10,61 | 10,77 | 0,00% | 1.295.356,00 |
27.11.2023 | 10,93 | 10,95 | 10,63 | 10,77 | -2,36% | 796.788,00 |
24.11.2023 | 10,92 | 11,21 | 10,92 | 11,03 | 1,10% | 565.862,00 |
22.11.2023 | 10,87 | 11,04 | 10,77 | 10,91 | 1,21% | 715.569,00 |
21.11.2023 | 11,03 | 11,05 | 10,78 | 10,78 | -2,80% | 791.091,00 |
20.11.2023 | 11,16 | 11,20 | 10,97 | 11,09 | -0,89% | 739.923,00 |
17.11.2023 | 11,26 | 11,26 | 11,00 | 11,19 | 1,02% | 1.095.569,00 |
16.11.2023 | 11,32 | 11,49 | 11,02 | 11,08 | -1,88% | 889.779,00 |
15.11.2023 | 11,76 | 11,97 | 11,17 | 11,29 | -3,34% | 3.282.135,00 |
14.11.2023 | 11,64 | 11,81 | 11,54 | 11,68 | 5,70% | 2.118.617,00 |
13.11.2023 | 11,02 | 11,17 | 10,98 | 11,05 | -0,99% | 1.072.310,00 |
10.11.2023 | 11,35 | 11,62 | 10,99 | 11,16 | 2,57% | 2.059.643,00 |
09.11.2023 | 11,05 | 11,26 | 10,85 | 10,88 | -0,09% | 1.467.564,00 |
08.11.2023 | 11,82 | 11,82 | 10,88 | 10,89 | -7,87% | 1.376.847,00 |
07.11.2023 | 11,58 | 12,49 | 11,21 | 11,82 | 2,25% | 1.649.620,00 |
06.11.2023 | 11,56 | 11,75 | 11,44 | 11,56 | -0,43% | 1.642.550,00 |
03.11.2023 | 11,88 | 12,06 | 11,58 | 11,61 | -0,34% | 1.394.767,00 |