71,410€
5,64%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 68,02 | 72,96 | 67,91 | 71,48 | 5,74% | 15,00 |
| 20.02.2025 | 70,17 | 71,05 | 67,60 | 67,60 | -3,80% | - |
| 19.02.2025 | 69,30 | 71,18 | 68,86 | 70,27 | 1,58% | - |
| 18.02.2025 | 69,81 | 72,41 | 68,86 | 69,18 | -1,06% | 70,00 |
| 17.02.2025 | 69,51 | 70,02 | 69,21 | 69,92 | 0,52% | - |
| 14.02.2025 | 71,48 | 72,54 | 68,10 | 69,56 | -2,74% | 310,00 |
| 13.02.2025 | 74,07 | 75,03 | 70,64 | 71,52 | -1,15% | 55,00 |
| 12.02.2025 | 73,98 | 74,44 | 70,12 | 72,35 | -2,65% | 48,00 |
| 11.02.2025 | 70,90 | 74,55 | 69,31 | 74,32 | 4,57% | 118,00 |
| 10.02.2025 | 68,68 | 71,07 | 66,96 | 71,07 | 3,21% | 243,00 |
| 07.02.2025 | 65,01 | 70,94 | 61,62 | 68,86 | -19,38% | 2.956,00 |
| 06.02.2025 | 83,80 | 86,36 | 83,10 | 85,41 | 1,98% | 367,00 |
| 05.02.2025 | 84,96 | 86,99 | 81,97 | 83,75 | -1,64% | 611,00 |
| 04.02.2025 | 91,66 | 93,47 | 83,10 | 85,15 | -6,20% | 1.194,00 |
| 03.02.2025 | 95,89 | 97,33 | 89,97 | 90,78 | -5,86% | 157,00 |
| 31.01.2025 | 103,50 | 104,80 | 96,43 | 96,43 | -6,26% | - |
| 30.01.2025 | 101,90 | 103,88 | 101,25 | 102,88 | 0,81% | 70,00 |
| 29.01.2025 | 102,58 | 103,18 | 100,88 | 102,05 | 0,22% | 10,00 |
| 28.01.2025 | 99,59 | 103,40 | 97,45 | 101,83 | 2,37% | 35,00 |
| 27.01.2025 | 105,73 | 106,25 | 98,97 | 99,47 | -5,60% | 168,00 |
| 24.01.2025 | 113,78 | 114,63 | 104,98 | 105,38 | -7,36% | - |
| 23.01.2025 | 112,10 | 114,28 | 110,50 | 113,75 | 1,29% | 32,00 |
| 22.01.2025 | 114,08 | 115,50 | 110,33 | 112,30 | -1,36% | 123,00 |
| 21.01.2025 | 122,80 | 124,73 | 113,50 | 113,85 | -7,34% | 269,00 |
| 20.01.2025 | 124,30 | 124,30 | 122,70 | 122,88 | -0,71% | 32,00 |
| 17.01.2025 | 130,23 | 132,23 | 123,75 | 123,75 | -4,99% | 9,00 |
| 16.01.2025 | 124,88 | 131,65 | 124,48 | 130,25 | 4,01% | 70,00 |
| 15.01.2025 | 127,48 | 132,58 | 123,48 | 125,23 | -2,32% | - |
| 14.01.2025 | 128,85 | 132,15 | 127,43 | 128,20 | -0,89% | - |
| 13.01.2025 | 121,78 | 129,45 | 121,78 | 129,35 | 5,68% | 108,00 |
| 10.01.2025 | 122,90 | 125,93 | 120,98 | 122,40 | -0,41% | 81,00 |
| 09.01.2025 | 122,23 | 123,83 | 122,23 | 122,90 | -0,43% | - |
| 08.01.2025 | 122,90 | 124,50 | 120,73 | 123,43 | 0,18% | 160,00 |
| 07.01.2025 | 122,15 | 128,15 | 120,63 | 123,20 | 1,78% | 20,00 |
| 06.01.2025 | 121,70 | 127,80 | 120,60 | 121,05 | -0,72% | 54,00 |
| 03.01.2025 | 120,08 | 122,05 | 118,00 | 121,93 | 1,56% | 146,00 |
| 02.01.2025 | 122,15 | 123,53 | 119,98 | 120,05 | -0,39% | 25,00 |
| 30.12.2024 | 122,35 | 122,75 | 120,53 | 120,53 | -1,21% | 50,00 |
| 27.12.2024 | 123,10 | 127,38 | 122,00 | 122,00 | -0,87% | 16,00 |
| 23.12.2024 | 123,70 | 126,18 | 122,30 | 123,08 | -0,30% | - |
| 20.12.2024 | 124,00 | 126,45 | 119,13 | 123,45 | -0,44% | - |
| 19.12.2024 | 123,48 | 125,18 | 118,80 | 124,00 | 0,63% | 90,00 |
| 18.12.2024 | 128,65 | 130,18 | 121,78 | 123,23 | -4,24% | 381,00 |
| 17.12.2024 | 133,63 | 133,63 | 128,27 | 128,68 | -3,05% | 271,00 |
| 16.12.2024 | 133,60 | 134,70 | 129,48 | 132,73 | -0,64% | 117,00 |
| 13.12.2024 | 131,43 | 134,52 | 125,48 | 133,58 | 6,05% | 371,00 |
| 12.12.2024 | 131,95 | 132,00 | 124,20 | 125,95 | -4,55% | 277,00 |
| 11.12.2024 | 130,48 | 133,85 | 128,88 | 131,95 | 1,13% | 20,00 |
| 10.12.2024 | 133,50 | 135,95 | 129,98 | 130,48 | -2,25% | 133,00 |
| 09.12.2024 | 132,38 | 139,20 | 132,38 | 133,48 | 1,10% | 325,00 |
| 06.12.2024 | 126,38 | 136,50 | 126,05 | 132,02 | 4,41% | 60,00 |
| 05.12.2024 | 129,98 | 130,15 | 123,90 | 126,45 | -2,71% | 39,00 |
| 04.12.2024 | 121,23 | 131,27 | 121,23 | 129,98 | 7,20% | 411,00 |
| 03.12.2024 | 124,35 | 124,83 | 120,33 | 121,25 | -2,51% | 40,00 |
| 02.12.2024 | 122,33 | 124,93 | 116,05 | 124,38 | 1,97% | 21,00 |
| 29.11.2024 | 120,75 | 123,65 | 120,75 | 121,98 | 0,93% | 2,00 |
| 28.11.2024 | 120,45 | 121,08 | 120,45 | 120,85 | 0,25% | - |
| 27.11.2024 | 118,98 | 122,83 | 118,08 | 120,55 | 1,22% | 15,00 |
| 26.11.2024 | 124,73 | 125,18 | 118,40 | 119,10 | -4,51% | 310,00 |
| 25.11.2024 | 121,10 | 128,83 | 120,58 | 124,73 | 2,99% | 259,00 |
| 22.11.2024 | 116,70 | 123,10 | 113,98 | 121,10 | 3,77% | 280,00 |
| 21.11.2024 | 111,30 | 121,25 | 109,00 | 116,70 | 4,69% | 314,00 |
| 20.11.2024 | 114,65 | 115,63 | 98,56 | 111,48 | -2,77% | 445,00 |
| 19.11.2024 | 115,88 | 116,25 | 111,28 | 114,65 | -1,06% | 130,00 |
| 18.11.2024 | 115,95 | 118,75 | 109,33 | 115,88 | -0,06% | 132,00 |
| 15.11.2024 | 116,35 | 120,83 | 114,55 | 115,95 | -0,34% | 36,00 |
| 14.11.2024 | 116,53 | 118,40 | 114,80 | 116,35 | -0,24% | 11,00 |
| 13.11.2024 | 123,25 | 124,45 | 115,68 | 116,63 | -5,39% | 58,00 |
| 12.11.2024 | 125,68 | 127,23 | 119,38 | 123,28 | -1,97% | 275,00 |
| 11.11.2024 | 112,08 | 126,65 | 111,68 | 125,75 | 12,20% | 301,00 |
| 08.11.2024 | 107,18 | 112,35 | 106,35 | 112,08 | 4,87% | 319,00 |
| 07.11.2024 | 104,85 | 115,83 | 101,33 | 106,88 | 1,71% | 1.215,00 |
| 06.11.2024 | 100,98 | 117,20 | 91,79 | 105,08 | 7,02% | 751,00 |
| 05.11.2024 | 95,89 | 98,53 | 94,73 | 98,18 | 2,39% | 40,00 |
| 04.11.2024 | 95,08 | 98,77 | 94,60 | 95,89 | 0,84% | - |
| 01.11.2024 | 96,90 | 100,12 | 94,99 | 95,09 | -2,02% | 69,00 |
| 31.10.2024 | 100,93 | 101,98 | 96,14 | 97,05 | -3,84% | 122,00 |
| 30.10.2024 | 104,58 | 105,68 | 100,43 | 100,93 | -3,49% | - |
| 29.10.2024 | 101,68 | 106,05 | 100,05 | 104,58 | 2,85% | 49,00 |
| 28.10.2024 | 102,23 | 104,43 | 101,28 | 101,68 | -0,66% | - |
| 25.10.2024 | 98,97 | 102,35 | 98,34 | 102,35 | 3,42% | 21,00 |
| 24.10.2024 | 97,66 | 99,76 | 96,95 | 98,97 | 1,34% | - |
| 23.10.2024 | 98,76 | 100,29 | 96,23 | 97,66 | -1,11% | 190,00 |
| 22.10.2024 | 104,15 | 104,90 | 96,97 | 98,76 | -5,15% | 487,00 |
| 21.10.2024 | 99,45 | 107,30 | 99,45 | 104,13 | 4,62% | - |
| 18.10.2024 | 99,36 | 100,80 | 98,46 | 99,53 | 0,11% | 80,00 |
| 17.10.2024 | 98,57 | 99,99 | 97,43 | 99,42 | 0,88% | 22,00 |
| 16.10.2024 | 101,20 | 103,13 | 97,12 | 98,55 | -2,81% | 6,00 |
| 15.10.2024 | 105,65 | 107,03 | 98,13 | 101,40 | -4,00% | 412,00 |
| 14.10.2024 | 100,25 | 106,95 | 100,21 | 105,63 | 5,40% | 182,00 |
| 11.10.2024 | 98,27 | 101,18 | 97,33 | 100,21 | 2,20% | 149,00 |
| 10.10.2024 | 96,37 | 98,80 | 94,24 | 98,05 | 1,57% | 65,00 |
| 09.10.2024 | 94,73 | 98,77 | 94,34 | 96,53 | 1,93% | 100,00 |
| 08.10.2024 | 92,51 | 94,80 | 91,86 | 94,70 | 2,38% | 48,00 |
| 07.10.2024 | 96,75 | 96,99 | 91,25 | 92,50 | -4,38% | 265,00 |
| 04.10.2024 | 95,36 | 98,90 | 95,36 | 96,74 | 1,34% | - |
| 03.10.2024 | 95,64 | 96,34 | 94,04 | 95,46 | -0,62% | 30,00 |
| 02.10.2024 | 95,76 | 96,89 | 95,15 | 96,06 | -0,28% | 25,00 |
| 01.10.2024 | 97,93 | 99,57 | 94,68 | 96,33 | -1,60% | 91,00 |
| 30.09.2024 | 100,77 | 104,20 | 97,13 | 97,90 | -2,78% | 80,00 |