76,730€
-4,95%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 79,34 | 80,78 | 77,41 | 77,44 | -4,08% | - |
| 26.02.2026 | 79,07 | 82,45 | 78,18 | 80,73 | 2,22% | - |
| 25.02.2026 | 80,51 | 80,89 | 77,51 | 78,98 | -1,88% | - |
| 24.02.2026 | 77,43 | 81,04 | 76,44 | 80,49 | 5,06% | - |
| 23.02.2026 | 79,03 | 80,53 | 75,22 | 76,61 | -3,45% | 13,00 |
| 20.02.2026 | 77,53 | 80,85 | 76,53 | 79,35 | 3,73% | 172,00 |
| 19.02.2026 | 74,69 | 77,00 | 73,93 | 76,50 | 3,38% | - |
| 18.02.2026 | 73,30 | 75,18 | 72,99 | 74,00 | 0,76% | 66,00 |
| 17.02.2026 | 68,33 | 74,96 | 67,92 | 73,44 | 6,33% | 50,00 |
| 16.02.2026 | 69,04 | 69,19 | 69,02 | 69,07 | 2,83% | 96,00 |
| 13.02.2026 | 62,76 | 68,58 | 62,68 | 67,17 | 6,38% | 178,00 |
| 12.02.2026 | 64,77 | 66,37 | 62,46 | 63,14 | -2,98% | 48,00 |
| 11.02.2026 | 61,71 | 65,49 | 61,19 | 65,08 | 3,86% | 30,00 |
| 10.02.2026 | 62,86 | 65,72 | 62,32 | 62,66 | -0,54% | 15,00 |
| 09.02.2026 | 69,59 | 69,83 | 62,23 | 63,00 | -9,78% | 146,00 |
| 06.02.2026 | 64,95 | 71,40 | 64,16 | 69,83 | 6,46% | 352,00 |
| 05.02.2026 | 76,20 | 80,46 | 64,90 | 65,59 | -10,02% | 170,00 |
| 04.02.2026 | 71,68 | 75,11 | 70,56 | 72,89 | 1,57% | - |
| 03.02.2026 | 73,18 | 75,81 | 70,42 | 71,76 | -2,10% | - |
| 02.02.2026 | 70,29 | 74,60 | 69,82 | 73,30 | 3,20% | - |
| 30.01.2026 | 71,14 | 73,30 | 70,60 | 71,03 | -1,82% | - |
| 29.01.2026 | 71,15 | 72,92 | 69,31 | 72,35 | 0,10% | 22,00 |
| 28.01.2026 | 72,50 | 73,32 | 71,33 | 72,28 | 0,17% | - |
| 27.01.2026 | 75,10 | 75,43 | 71,88 | 72,16 | -3,81% | - |
| 26.01.2026 | 79,54 | 79,54 | 73,80 | 75,02 | -5,62% | 491,00 |
| 23.01.2026 | 79,44 | 82,04 | 78,71 | 79,49 | 0,61% | 20,00 |
| 22.01.2026 | 78,58 | 80,95 | 78,56 | 79,01 | 0,04% | 5,00 |
| 21.01.2026 | 75,88 | 78,98 | 75,29 | 78,98 | 3,95% | 65,00 |
| 20.01.2026 | 75,22 | 78,09 | 72,61 | 75,98 | -0,99% | - |
| 19.01.2026 | 76,99 | 76,99 | 76,70 | 76,74 | -1,58% | 6,00 |
| 16.01.2026 | 76,92 | 78,09 | 74,43 | 77,97 | 1,56% | - |
| 15.01.2026 | 73,87 | 77,15 | 73,54 | 76,77 | 4,71% | 25,00 |
| 14.01.2026 | 75,33 | 76,05 | 73,11 | 73,32 | -2,84% | 2,00 |
| 13.01.2026 | 74,02 | 75,86 | 72,88 | 75,46 | 1,97% | 4,00 |
| 12.01.2026 | 73,91 | 74,99 | 71,92 | 74,00 | 0,45% | 50,00 |
| 09.01.2026 | 73,91 | 75,49 | 72,03 | 73,67 | 0,38% | - |
| 08.01.2026 | 70,46 | 75,19 | 68,88 | 73,39 | 4,44% | 115,00 |
| 07.01.2026 | 67,52 | 70,47 | 66,44 | 70,27 | 4,46% | - |
| 06.01.2026 | 65,57 | 68,88 | 65,22 | 67,27 | 1,36% | - |
| 05.01.2026 | 66,38 | 68,59 | 65,45 | 66,37 | 0,44% | - |
| 02.01.2026 | 67,47 | 67,47 | 64,62 | 66,08 | -2,59% | 50,00 |
| 30.12.2025 | 67,47 | 68,02 | 67,28 | 67,84 | 0,24% | - |
| 29.12.2025 | 68,25 | 68,41 | 66,39 | 67,68 | 1,48% | 65,00 |
| 23.12.2025 | 67,24 | 67,44 | 65,03 | 66,69 | -0,77% | 214,00 |
| 22.12.2025 | 68,83 | 69,77 | 66,54 | 67,21 | -2,00% | - |
| 19.12.2025 | 66,12 | 68,81 | 65,10 | 68,58 | 2,97% | 100,00 |
| 18.12.2025 | 67,09 | 69,14 | 65,15 | 66,60 | -1,84% | - |
| 17.12.2025 | 67,06 | 68,67 | 66,94 | 67,85 | 1,33% | - |
| 16.12.2025 | 66,70 | 68,78 | 66,03 | 66,96 | 0,72% | - |
| 15.12.2025 | 65,01 | 67,47 | 64,91 | 66,48 | 1,70% | 54,00 |
| 12.12.2025 | 66,68 | 67,53 | 65,16 | 65,37 | -1,57% | - |
| 11.12.2025 | 67,24 | 67,54 | 65,95 | 66,41 | -1,77% | 112,00 |
| 10.12.2025 | 66,15 | 68,20 | 65,28 | 67,61 | 0,21% | 32,00 |
| 09.12.2025 | 66,38 | 68,11 | 65,57 | 67,47 | 1,47% | 25,00 |
| 08.12.2025 | 69,76 | 70,77 | 66,25 | 66,49 | -4,58% | 146,00 |
| 05.12.2025 | 70,78 | 72,53 | 68,81 | 69,68 | 0,94% | 1,00 |
| 04.12.2025 | 68,75 | 69,71 | 67,39 | 69,03 | 0,45% | 1,00 |
| 03.12.2025 | 64,01 | 70,18 | 63,16 | 68,72 | 7,71% | 120,00 |
| 02.12.2025 | 66,02 | 67,33 | 63,46 | 63,80 | -4,28% | - |
| 01.12.2025 | 65,78 | 68,75 | 63,97 | 66,65 | 1,40% | 50,00 |
| 28.11.2025 | 64,93 | 66,76 | 64,52 | 65,73 | 1,40% | 30,00 |
| 27.11.2025 | 64,88 | 64,97 | 64,82 | 64,82 | 1,73% | 1,00 |
| 26.11.2025 | 62,78 | 64,45 | 61,89 | 63,72 | 2,87% | 79,00 |
| 25.11.2025 | 61,89 | 62,40 | 60,29 | 61,94 | 0,11% | - |
| 24.11.2025 | 62,18 | 62,32 | 60,15 | 61,87 | 1,64% | 9,00 |
| 21.11.2025 | 59,61 | 61,44 | 58,62 | 60,87 | 1,87% | - |
| 20.11.2025 | 62,14 | 63,82 | 59,01 | 59,75 | -3,30% | 87,00 |
| 19.11.2025 | 62,91 | 63,78 | 60,99 | 61,79 | -2,42% | 13,00 |
| 18.11.2025 | 62,70 | 63,70 | 60,95 | 63,32 | 0,89% | 124,00 |
| 17.11.2025 | 63,25 | 66,17 | 62,67 | 62,76 | -0,93% | 330,00 |
| 14.11.2025 | 63,74 | 65,37 | 61,89 | 63,35 | -1,02% | 309,00 |
| 13.11.2025 | 67,15 | 67,37 | 63,43 | 64,00 | -5,52% | 266,00 |
| 12.11.2025 | 67,65 | 68,48 | 66,59 | 67,74 | -0,07% | 89,00 |
| 11.11.2025 | 69,44 | 69,90 | 66,48 | 67,79 | -2,50% | 6,00 |
| 10.11.2025 | 64,58 | 69,98 | 63,77 | 69,53 | 9,82% | 428,00 |
| 07.11.2025 | 67,19 | 68,81 | 59,67 | 63,31 | -4,98% | 507,00 |
| 06.11.2025 | 79,05 | 81,82 | 64,35 | 66,63 | -35,39% | 381,00 |
| 05.11.2025 | 103,00 | 106,50 | 100,81 | 103,13 | 0,44% | 12,00 |
| 04.11.2025 | 103,40 | 104,38 | 100,53 | 102,68 | -1,91% | 51,00 |
| 03.11.2025 | 106,63 | 107,80 | 103,23 | 104,68 | -1,16% | 41,00 |
| 31.10.2025 | 107,20 | 108,68 | 105,68 | 105,90 | -1,07% | - |
| 30.10.2025 | 109,45 | 110,35 | 106,40 | 107,05 | -2,10% | 138,00 |
| 29.10.2025 | 112,78 | 114,30 | 109,25 | 109,35 | -3,06% | 179,00 |
| 28.10.2025 | 109,10 | 113,38 | 107,35 | 112,80 | 3,46% | - |
| 27.10.2025 | 107,58 | 110,63 | 106,43 | 109,03 | 3,19% | - |
| 24.10.2025 | 107,80 | 109,83 | 105,43 | 105,65 | -1,12% | - |
| 23.10.2025 | 106,48 | 108,58 | 106,15 | 106,85 | 1,02% | 8,00 |
| 22.10.2025 | 109,60 | 111,00 | 105,55 | 105,78 | -3,69% | 7,00 |
| 21.10.2025 | 110,13 | 111,38 | 107,13 | 109,83 | 0,34% | - |
| 20.10.2025 | 117,03 | 118,90 | 108,15 | 109,45 | -7,19% | 31,00 |
| 17.10.2025 | 115,00 | 119,38 | 109,70 | 117,93 | 0,51% | 109,00 |
| 16.10.2025 | 115,15 | 121,15 | 114,93 | 117,33 | 1,78% | - |
| 15.10.2025 | 114,15 | 119,83 | 114,08 | 115,28 | -0,41% | - |
| 14.10.2025 | 114,18 | 116,65 | 110,38 | 115,75 | 0,37% | - |
| 13.10.2025 | 109,70 | 122,03 | 108,20 | 115,33 | 2,99% | 7,00 |
| 10.10.2025 | 126,08 | 126,85 | 111,83 | 111,98 | -11,11% | 26,00 |
| 09.10.2025 | 124,75 | 126,63 | 122,30 | 125,98 | 0,72% | - |
| 08.10.2025 | 119,75 | 126,88 | 119,55 | 125,08 | 3,82% | 120,00 |
| 07.10.2025 | 118,50 | 121,50 | 118,03 | 120,48 | 1,60% | 1,00 |
| 06.10.2025 | 114,65 | 119,40 | 114,65 | 118,58 | 3,27% | 35,00 |