Deutsche Märkte geschlossen

The Honest Company, Inc. (HNST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,5200-0,0600 (-2,33%)
Börsenschluss: 04:00PM EDT
2,5100 -0,01 (-0,40%)
Nachbörse: 07:07PM EDT
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20242,60002,60002,51002,52002,5200465.200
13. Juni 20242,58002,61002,53002,58002,5800332.400
12. Juni 20242,66002,72502,57002,59002,5900510.400
11. Juni 20242,56002,56002,51002,55002,5500368.500
10. Juni 20242,55002,61002,51002,57002,5700403.200
07. Juni 20242,56002,66002,54002,58002,5800509.500
06. Juni 20242,67002,68002,57002,59002,5900479.900
05. Juni 20242,68002,72002,62502,69002,6900420.400
04. Juni 20242,70002,72002,65502,66002,6600275.100
03. Juni 20242,69002,76002,65002,71002,7100769.800
31. Mai 20242,74002,78302,64002,69002,6900873.600
30. Mai 20242,82002,82002,72002,72002,7200481.900
29. Mai 20242,75002,80502,73002,78002,7800320.200
28. Mai 20242,77002,84002,72502,81002,8100621.400
24. Mai 20242,70002,81002,67502,75002,7500921.000
23. Mai 20242,66002,75002,63502,66002,6600705.300
22. Mai 20242,79002,81502,73002,75002,7500467.200
21. Mai 20242,81002,81002,70002,79002,7900897.900
20. Mai 20242,90002,92002,77002,79002,7900762.600
17. Mai 20242,99002,99002,86002,90002,9000819.100
16. Mai 20243,06003,11502,98002,99002,9900632.600
15. Mai 20243,11003,13002,97003,08003,0800878.400
14. Mai 20243,19003,21003,02003,06003,0600918.000
13. Mai 20243,17003,32903,15003,17003,17001.013.300
10. Mai 20243,17003,36003,10503,17003,17001.150.900
09. Mai 20243,00003,31502,88003,13003,13002.352.500
08. Mai 20242,80002,96002,78002,95002,95001.606.500
07. Mai 20242,92002,93002,77002,78002,7800766.000
06. Mai 20242,90003,01002,88002,91002,9100942.600
03. Mai 20243,06003,09902,85002,85002,8500941.900
02. Mai 20243,05003,06002,93503,01003,0100417.700
01. Mai 20243,00003,09002,92002,98002,9800651.500
30. Apr. 20243,05003,07502,99003,01003,0100545.700
29. Apr. 20243,16003,19803,03003,08003,0800554.300
26. Apr. 20243,04003,17003,02003,16003,1600514.400
25. Apr. 20243,01003,11502,98003,05003,0500475.400
24. Apr. 20243,12003,17003,04003,06003,0600456.800
23. Apr. 20243,00003,27003,00003,11003,1100534.700
22. Apr. 20243,04003,26002,97503,02003,02001.133.800
19. Apr. 20243,00003,13002,90003,03003,03001.779.000
18. Apr. 20243,06003,12002,99503,06003,0600977.200
17. Apr. 20243,06003,26002,95003,11003,11002.425.400
16. Apr. 20243,09003,15003,04003,09003,0900550.800
15. Apr. 20243,28003,30503,12503,14003,1400743.800
12. Apr. 20243,46003,48503,23003,25003,2500734.900
11. Apr. 20243,48003,50003,38503,45003,4500968.200
10. Apr. 20243,56003,60003,34003,45003,45001.646.300
09. Apr. 20243,80003,82503,71003,72003,7200512.200
08. Apr. 20243,80003,87803,75003,81003,8100476.300
05. Apr. 20243,80003,91503,72003,79003,7900549.800
04. Apr. 20244,04004,07003,78003,83003,83001.113.900
03. Apr. 20243,75003,82003,56503,77003,77001.214.100
02. Apr. 20243,91003,92003,67003,76003,7600643.400
01. Apr. 20244,09004,11003,92503,96003,9600777.900
28. März 20243,84004,13003,84004,05004,0500960.800
27. März 20243,93004,02003,78003,83003,83001.145.400
26. März 20244,26004,31003,89003,92003,92001.105.900
25. März 20244,17004,48004,15004,20004,20001.304.100
22. März 20244,16004,31004,10004,19004,1900948.800
21. März 20244,28004,33004,13504,15004,15001.090.500
20. März 20244,10004,30004,06504,25004,25001.419.300
19. März 20243,96004,21003,90004,14504,14501.614.400
18. März 20244,26004,34004,13004,14004,14001.089.000
15. März 20244,42004,51004,21004,30004,30001.126.200
14. März 20244,62004,69004,39004,55004,55001.231.900
13. März 20244,55004,85004,53004,63004,63001.884.800
12. März 20244,67004,67004,33004,50004,50001.813.500
11. März 20244,32004,76004,26604,67004,67003.128.500
08. März 20244,00004,49503,91004,42004,42004.325.100
07. März 20244,21004,89003,23603,93003,93008.198.100
06. März 20242,98003,18002,94503,15003,15002.827.700
05. März 20243,00003,01002,83002,99002,9900886.100
04. März 20243,05003,14503,04003,05003,0500828.800
01. März 20243,16003,16003,02003,05003,0500633.200
29. Feb. 20243,22003,29003,06003,10003,1000588.000
28. Feb. 20243,50003,50003,15003,16003,1600700.900
27. Feb. 20243,55003,62003,48003,55003,5500418.300
26. Feb. 20243,44003,65503,40003,56003,5600890.700
23. Feb. 20243,29003,49003,25003,47003,4700474.800
22. Feb. 20243,32003,36003,21003,28003,2800373.500
21. Feb. 20243,39003,46303,24503,33003,3300396.400
20. Feb. 20243,16003,51003,16003,42003,4200819.300
16. Feb. 20243,21003,24003,12503,19003,1900446.200
15. Feb. 20243,21003,31003,21003,22003,2200322.900
14. Feb. 20243,18003,22003,08003,18003,1800409.500
13. Feb. 20243,29003,31503,05003,15003,1500649.300
12. Feb. 20243,50003,55003,38003,38003,3800534.700
09. Feb. 20243,40003,50503,37503,46003,4600876.300
08. Feb. 20243,35003,43003,31203,38003,3800718.500
07. Feb. 20243,33003,37503,22003,35003,3500967.600
06. Feb. 20242,88003,31002,85003,30003,30001.404.100
05. Feb. 20242,92502,92502,82002,84002,8400264.300
02. Feb. 20242,85002,94002,80002,91002,9100348.300
01. Feb. 20242,87003,00502,85002,93002,9300483.700
31. Jan. 20242,82002,97002,80002,85002,8500532.500
30. Jan. 20242,88002,90002,77002,84002,8400427.700
29. Jan. 20242,85002,91002,73002,90002,9000353.500
26. Jan. 20242,86002,93502,85002,89002,8900250.900
25. Jan. 20242,90002,96002,84002,89002,8900212.700
24. Jan. 20242,93003,01502,84002,85002,8500402.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...