118,975€
1,95%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 116,70 | 119,58 | 116,70 | 119,38 | 2,29% | - |
| 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 |
| 27.09.2024 | 99,66 | 102,98 | 99,65 | 100,70 | 1,00% | 41,00 |
| 26.09.2024 | 98,39 | 101,60 | 98,33 | 99,71 | 1,35% | 65,00 |
| 25.09.2024 | 99,66 | 100,60 | 96,81 | 98,38 | -1,56% | 85,00 |
| 24.09.2024 | 101,03 | 103,75 | 99,09 | 99,94 | -0,76% | 136,00 |
| 23.09.2024 | 100,99 | 103,03 | 97,77 | 100,70 | -0,57% | 4,00 |
| 20.09.2024 | 102,50 | 103,98 | 99,65 | 101,28 | -1,29% | 55,00 |
| 19.09.2024 | 103,38 | 108,38 | 102,23 | 102,60 | -0,77% | 83,00 |
| 18.09.2024 | 101,25 | 106,33 | 100,73 | 103,40 | 2,12% | 100,00 |
| 17.09.2024 | 101,45 | 103,85 | 100,95 | 101,25 | -0,20% | - |
| 16.09.2024 | 105,00 | 105,83 | 98,45 | 101,45 | -3,68% | 13,00 |
| 13.09.2024 | 103,33 | 110,75 | 102,00 | 105,33 | 1,74% | 78,00 |
| 12.09.2024 | 103,73 | 107,65 | 100,24 | 103,53 | -0,19% | 220,00 |
| 11.09.2024 | 99,86 | 104,20 | 98,53 | 103,73 | 3,85% | 41,00 |
| 10.09.2024 | 104,08 | 106,53 | 98,34 | 99,88 | -3,85% | 40,00 |
| 09.09.2024 | 110,23 | 112,65 | 102,33 | 103,88 | -5,74% | 34,00 |
| 06.09.2024 | 122,13 | 123,68 | 110,18 | 110,20 | -9,62% | 88,00 |
| 05.09.2024 | 123,90 | 124,25 | 121,58 | 121,93 | -1,71% | 30,00 |
| 04.09.2024 | 126,10 | 126,83 | 121,65 | 124,05 | -1,98% | 10,00 |
| 03.09.2024 | 135,20 | 135,20 | 125,00 | 126,55 | -6,40% | 19,00 |
| 02.09.2024 | 134,27 | 135,30 | 134,23 | 135,20 | 0,71% | 116,00 |
| 30.08.2024 | 135,55 | 137,38 | 132,58 | 134,25 | -0,96% | 188,00 |
| 29.08.2024 | 137,88 | 140,23 | 134,55 | 135,55 | -1,70% | 65,00 |
| 28.08.2024 | 139,48 | 143,25 | 136,95 | 137,90 | -1,34% | 29,00 |
| 27.08.2024 | 140,08 | 142,70 | 133,27 | 139,77 | -0,18% | 14,00 |
| 26.08.2024 | 151,77 | 152,52 | 136,88 | 140,02 | -7,74% | 304,00 |
| 23.08.2024 | 153,18 | 155,13 | 149,88 | 151,77 | -0,96% | 57,00 |
| 22.08.2024 | 152,43 | 154,35 | 150,88 | 153,25 | 0,52% | 150,00 |
| 21.08.2024 | 144,50 | 152,75 | 144,20 | 152,45 | 5,50% | - |
| 20.08.2024 | 144,52 | 147,43 | 140,95 | 144,50 | -0,02% | 54,00 |
| 19.08.2024 | 143,95 | 155,80 | 143,50 | 144,52 | 0,40% | 165,00 |
| 16.08.2024 | 141,77 | 144,60 | 139,27 | 143,95 | 1,79% | 10,00 |
| 15.08.2024 | 133,27 | 143,85 | 133,02 | 141,43 | 6,31% | 37,00 |
| 14.08.2024 | 135,48 | 136,02 | 130,02 | 133,02 | -1,92% | 38,00 |
| 13.08.2024 | 131,65 | 136,70 | 129,55 | 135,63 | 3,00% | 516,00 |
| 12.08.2024 | 147,35 | 147,75 | 130,60 | 131,68 | -10,64% | 146,00 |
| 09.08.2024 | 160,75 | 161,25 | 142,48 | 147,35 | -7,56% | 181,00 |
| 08.08.2024 | 166,18 | 173,68 | 153,10 | 159,40 | -4,25% | 294,00 |
| 07.08.2024 | 169,60 | 174,20 | 165,13 | 166,48 | -0,86% | 30,00 |
| 06.08.2024 | 160,83 | 170,88 | 160,58 | 167,93 | 4,41% | 60,00 |
| 05.08.2024 | 152,08 | 161,02 | 132,98 | 160,83 | 5,56% | 61,00 |
| 02.08.2024 | 155,35 | 155,55 | 141,68 | 152,35 | -1,74% | 37,00 |
| 01.08.2024 | 159,73 | 163,30 | 151,73 | 155,05 | -2,96% | 25,00 |
| 31.07.2024 | 158,58 | 162,85 | 155,90 | 159,77 | 0,98% | 26,00 |
| 30.07.2024 | 159,48 | 163,00 | 153,70 | 158,23 | -0,74% | 140,00 |
| 29.07.2024 | 168,95 | 172,75 | 158,50 | 159,40 | -5,65% | 12,00 |
| 26.07.2024 | 157,23 | 168,95 | 156,95 | 168,95 | 7,44% | 27,00 |
| 25.07.2024 | 163,30 | 163,30 | 152,68 | 157,25 | -2,47% | 42,00 |
| 24.07.2024 | 163,52 | 165,10 | 158,93 | 161,23 | -1,62% | 20,00 |
| 23.07.2024 | 156,00 | 166,45 | 155,95 | 163,88 | 5,13% | 13,00 |
| 22.07.2024 | 163,40 | 167,55 | 151,60 | 155,88 | -4,50% | 39,00 |
| 19.07.2024 | 157,98 | 163,65 | 156,52 | 163,23 | 3,55% | 185,00 |
| 18.07.2024 | 156,60 | 170,60 | 154,15 | 157,63 | 0,46% | 38,00 |
| 17.07.2024 | 173,65 | 173,85 | 155,75 | 156,90 | -9,57% | 35,00 |
| 16.07.2024 | 178,48 | 181,00 | 170,05 | 173,50 | -2,71% | 117,00 |
| 15.07.2024 | 193,30 | 195,88 | 177,13 | 178,33 | -7,82% | 54,00 |
| 12.07.2024 | 192,25 | 201,45 | 191,80 | 193,45 | 0,73% | 62,00 |
| 11.07.2024 | 184,33 | 194,05 | 182,60 | 192,05 | 4,29% | 12,00 |
| 10.07.2024 | 191,65 | 194,90 | 181,45 | 184,15 | -3,83% | - |
| 09.07.2024 | 187,65 | 194,30 | 186,13 | 191,48 | 1,82% | 13,00 |
| 08.07.2024 | 185,02 | 190,55 | 182,58 | 188,05 | 1,69% | 11,00 |