1,870$
-2,60%
Echtzeit-Aktienkurs The Hain Celestial Group Inc.
Bid:
Ask:
Aktienkurse zur The Hain Celestial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,93 | 1,96 | 1,87 | 1,88 | -2,34% | 243.305,00 |
| 22.05.2025 | 1,95 | 1,97 | 1,88 | 1,92 | -1,54% | 1.254.491,00 |
| 21.05.2025 | 2,07 | 2,08 | 1,93 | 1,95 | -6,70% | 2.228.933,00 |
| 20.05.2025 | 2,10 | 2,22 | 2,07 | 2,09 | 0,97% | 2.336.773,00 |
| 19.05.2025 | 1,93 | 2,08 | 1,90 | 2,07 | 5,08% | 2.289.000,00 |
| 16.05.2025 | 1,84 | 2,06 | 1,84 | 1,97 | 8,84% | 4.024.370,00 |
| 15.05.2025 | 1,70 | 1,81 | 1,65 | 1,81 | 9,70% | 3.216.610,00 |
| 14.05.2025 | 1,73 | 1,76 | 1,57 | 1,65 | -5,17% | 2.863.233,00 |
| 13.05.2025 | 1,80 | 1,90 | 1,74 | 1,74 | -1,69% | 3.489.480,00 |
| 12.05.2025 | 1,70 | 1,84 | 1,66 | 1,77 | 12,03% | 4.616.028,00 |
| 09.05.2025 | 1,57 | 1,65 | 1,50 | 1,58 | 2,60% | 4.456.397,00 |
| 08.05.2025 | 1,42 | 1,61 | 1,39 | 1,54 | 6,21% | 9.788.558,00 |
| 07.05.2025 | 2,00 | 2,04 | 1,30 | 1,45 | -47,65% | 31.096.833,00 |
| 06.05.2025 | 2,90 | 2,97 | 2,73 | 2,77 | -4,48% | 2.135.060,00 |
| 05.05.2025 | 3,04 | 3,04 | 2,89 | 2,90 | -4,29% | 2.041.250,00 |
| 02.05.2025 | 2,95 | 3,07 | 2,92 | 3,03 | 3,77% | 1.770.768,00 |
| 01.05.2025 | 3,00 | 3,02 | 2,88 | 2,92 | -3,95% | 1.454.014,00 |
| 30.04.2025 | 2,94 | 3,13 | 2,89 | 3,04 | 2,36% | 2.953.274,00 |
| 29.04.2025 | 2,93 | 2,97 | 2,84 | 2,97 | 0,68% | 1.216.887,00 |
| 28.04.2025 | 2,93 | 3,00 | 2,87 | 2,95 | 0,34% | 1.346.273,00 |
| 25.04.2025 | 3,10 | 3,12 | 2,85 | 2,94 | -4,23% | 1.429.200,00 |
| 24.04.2025 | 2,90 | 3,11 | 2,84 | 3,07 | 4,42% | 2.094.994,00 |
| 23.04.2025 | 3,08 | 3,18 | 2,91 | 2,94 | -4,23% | 1.485.528,00 |
| 22.04.2025 | 3,02 | 3,18 | 2,99 | 3,07 | 1,66% | 2.223.957,00 |
| 21.04.2025 | 2,94 | 3,05 | 2,85 | 3,02 | 1,68% | 1.130.376,00 |
| 17.04.2025 | 2,71 | 3,03 | 2,69 | 2,97 | 10,41% | 2.171.186,00 |
| 16.04.2025 | 2,91 | 2,96 | 2,68 | 2,69 | -8,19% | 1.657.837,00 |
| 15.04.2025 | 3,03 | 3,10 | 2,91 | 2,93 | -3,93% | 1.780.898,00 |
| 14.04.2025 | 3,23 | 3,23 | 3,03 | 3,05 | -5,57% | 1.448.495,00 |
| 11.04.2025 | 3,36 | 3,36 | 3,20 | 3,23 | -4,30% | 1.334.239,00 |
| 10.04.2025 | 3,39 | 3,41 | 3,30 | 3,38 | -1,60% | 1.283.024,00 |
| 09.04.2025 | 3,34 | 3,51 | 3,26 | 3,43 | 0,29% | 1.402.582,00 |
| 08.04.2025 | 3,90 | 3,93 | 3,37 | 3,42 | -10,70% | 1.688.360,00 |
| 07.04.2025 | 3,69 | 3,87 | 3,51 | 3,83 | 1,86% | 1.984.199,00 |
| 04.04.2025 | 3,76 | 3,85 | 3,64 | 3,76 | -0,27% | 1.747.189,00 |
| 03.04.2025 | 3,98 | 4,04 | 3,72 | 3,77 | -6,91% | 1.723.013,00 |
| 02.04.2025 | 4,18 | 4,20 | 4,00 | 4,05 | -2,64% | 1.031.463,00 |
| 01.04.2025 | 4,27 | 4,27 | 4,08 | 4,16 | 0,12% | 1.148.576,00 |
| 31.03.2025 | 4,11 | 4,27 | 4,08 | 4,16 | 1,09% | 1.879.771,00 |
| 28.03.2025 | 4,15 | 4,22 | 4,01 | 4,11 | -1,20% | 1.912.555,00 |
| 27.03.2025 | 3,95 | 4,27 | 3,95 | 4,16 | 6,39% | 2.357.542,00 |
| 26.03.2025 | 3,76 | 3,94 | 3,75 | 3,91 | 4,27% | 1.530.001,00 |
| 25.03.2025 | 3,73 | 3,89 | 3,70 | 3,75 | 0,00% | 2.233.833,00 |
| 24.03.2025 | 3,91 | 3,96 | 3,61 | 3,75 | -4,09% | 2.614.097,00 |
| 21.03.2025 | 3,73 | 3,96 | 3,68 | 3,91 | 4,55% | 20.085.172,00 |
| 20.03.2025 | 3,81 | 3,94 | 3,70 | 3,74 | -2,86% | 2.591.981,00 |
| 19.03.2025 | 3,87 | 3,90 | 3,72 | 3,85 | -1,79% | 3.011.041,00 |
| 18.03.2025 | 4,01 | 4,04 | 3,84 | 3,92 | -2,12% | 2.206.861,00 |
| 17.03.2025 | 3,81 | 4,13 | 3,65 | 4,01 | 4,98% | 2.609.299,00 |
| 14.03.2025 | 4,31 | 4,32 | 3,81 | 3,82 | -12,10% | 2.665.761,00 |
| 13.03.2025 | 4,22 | 4,42 | 4,14 | 4,34 | 4,45% | 1.662.190,00 |
| 12.03.2025 | 4,39 | 4,39 | 3,92 | 4,16 | -5,78% | 2.123.108,00 |
| 11.03.2025 | 4,43 | 4,49 | 4,11 | 4,41 | -1,78% | 2.326.392,00 |
| 10.03.2025 | 4,48 | 4,84 | 4,43 | 4,49 | -1,32% | 3.902.327,00 |
| 07.03.2025 | 3,94 | 4,71 | 3,94 | 4,55 | 15,92% | 2.958.651,00 |
| 06.03.2025 | 3,60 | 3,95 | 3,56 | 3,93 | 7,68% | 1.197.309,00 |
| 05.03.2025 | 3,79 | 3,79 | 3,56 | 3,65 | -3,83% | 1.269.515,00 |
| 04.03.2025 | 3,59 | 3,81 | 3,53 | 3,79 | 4,84% | 1.872.251,00 |
| 03.03.2025 | 3,54 | 3,73 | 3,53 | 3,62 | 0,98% | 2.001.283,00 |
| 28.02.2025 | 3,71 | 3,77 | 3,53 | 3,58 | -3,24% | 4.828.975,00 |
| 27.02.2025 | 3,76 | 3,81 | 3,66 | 3,70 | -3,39% | 1.963.853,00 |
| 26.02.2025 | 4,08 | 4,09 | 3,81 | 3,83 | -7,26% | 1.614.045,00 |
| 25.02.2025 | 4,13 | 4,23 | 4,07 | 4,13 | 0,00% | 1.468.610,00 |
| 24.02.2025 | 4,20 | 4,41 | 4,13 | 4,13 | -1,20% | 1.603.212,00 |
| 21.02.2025 | 4,16 | 4,48 | 4,12 | 4,18 | 3,47% | 2.477.926,00 |
| 20.02.2025 | 3,96 | 4,23 | 3,94 | 4,04 | 3,06% | 2.499.093,00 |
| 19.02.2025 | 3,99 | 4,05 | 3,87 | 3,92 | -2,24% | 1.924.647,00 |
| 18.02.2025 | 4,01 | 4,16 | 3,91 | 4,01 | -0,99% | 2.472.801,00 |
| 14.02.2025 | 4,48 | 4,60 | 4,05 | 4,05 | -8,78% | 1.716.058,00 |
| 13.02.2025 | 4,36 | 4,50 | 4,17 | 4,44 | 1,83% | 2.212.123,00 |
| 12.02.2025 | 4,35 | 4,43 | 4,19 | 4,36 | -1,13% | 2.401.443,00 |
| 11.02.2025 | 4,12 | 4,42 | 3,91 | 4,41 | 5,25% | 1.951.988,00 |
| 10.02.2025 | 4,10 | 4,19 | 3,28 | 4,19 | -10,66% | 5.031.389,00 |
| 07.02.2025 | 4,91 | 5,07 | 4,61 | 4,69 | -4,29% | 2.336.360,00 |
| 06.02.2025 | 4,86 | 5,06 | 4,79 | 4,90 | 3,16% | 1.541.594,00 |
| 05.02.2025 | 4,91 | 4,94 | 4,60 | 4,75 | -3,85% | 1.798.090,00 |
| 04.02.2025 | 4,82 | 4,99 | 4,81 | 4,94 | 2,92% | 1.410.911,00 |
| 03.02.2025 | 4,96 | 5,03 | 4,72 | 4,80 | -5,14% | 1.371.547,00 |
| 31.01.2025 | 5,01 | 5,18 | 4,97 | 5,06 | 0,00% | 1.083.384,00 |
| 30.01.2025 | 5,05 | 5,11 | 4,94 | 5,06 | 0,00% | 926.957,00 |
| 29.01.2025 | 5,11 | 5,16 | 5,01 | 5,06 | -1,36% | 917.670,00 |
| 28.01.2025 | 5,44 | 5,51 | 5,11 | 5,13 | -5,52% | 1.343.910,00 |
| 27.01.2025 | 5,46 | 5,66 | 5,28 | 5,43 | 2,07% | 1.888.076,00 |
| 24.01.2025 | 5,01 | 5,38 | 4,94 | 5,32 | 5,77% | 1.780.925,00 |
| 23.01.2025 | 4,77 | 5,06 | 4,70 | 5,03 | 4,79% | 2.266.972,00 |
| 22.01.2025 | 4,85 | 4,88 | 4,70 | 4,80 | -1,23% | 1.702.022,00 |
| 21.01.2025 | 4,71 | 4,98 | 4,65 | 4,86 | 3,62% | 2.219.755,00 |
| 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% | 2.214.795,00 |
| 15.01.2025 | 4,96 | 5,07 | 4,58 | 4,59 | -4,57% | 1.922.387,00 |
| 14.01.2025 | 5,03 | 5,05 | 4,68 | 4,81 | -3,99% | 1.901.510,00 |
| 13.01.2025 | 4,93 | 5,02 | 4,82 | 5,01 | 1,42% | 1.707.205,00 |
| 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% | 2.047.067,00 |
| 06.01.2025 | 6,21 | 6,32 | 5,57 | 5,60 | -9,53% | 1.457.039,00 |
| 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% | 1.230.221,00 |
| 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% | 1.712.220,00 |