102,500€
-0,27%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 102,60 | 103,90 | 102,38 | 102,50 | -0,27% | 300,00 |
| 04.06.2025 | 100,65 | 103,23 | 99,80 | 102,78 | 1,88% | 6,00 |
| 03.06.2025 | 99,06 | 101,48 | 98,09 | 100,88 | 1,89% | 30,00 |
| 02.06.2025 | 99,70 | 100,95 | 96,34 | 99,00 | -0,17% | 12,00 |
| 30.05.2025 | 98,06 | 102,15 | 97,49 | 99,17 | 0,92% | 170,00 |
| 29.05.2025 | 84,44 | 106,65 | 84,12 | 98,27 | 21,16% | 439,00 |
| 28.05.2025 | 81,04 | 82,32 | 78,82 | 81,11 | 0,04% | 203,00 |
| 27.05.2025 | 72,99 | 81,08 | 72,99 | 81,08 | 10,77% | 123,00 |
| 26.05.2025 | 73,41 | 74,24 | 73,00 | 73,20 | -1,33% | 130,00 |
| 23.05.2025 | 73,28 | 74,20 | 69,57 | 74,19 | 0,97% | 100,00 |
| 22.05.2025 | 69,59 | 73,75 | 69,29 | 73,48 | 5,08% | - |
| 21.05.2025 | 72,09 | 72,09 | 69,01 | 69,93 | -3,14% | - |
| 20.05.2025 | 70,70 | 72,61 | 70,24 | 72,20 | 2,02% | 135,00 |
| 19.05.2025 | 68,89 | 70,85 | 68,13 | 70,77 | -0,44% | 173,00 |
| 16.05.2025 | 70,06 | 71,41 | 68,62 | 71,08 | 1,67% | - |
| 15.05.2025 | 68,98 | 69,99 | 66,56 | 69,91 | 1,17% | 163,00 |
| 14.05.2025 | 69,89 | 71,19 | 68,46 | 69,10 | -1,41% | 1.286,00 |
| 13.05.2025 | 66,93 | 70,23 | 65,95 | 70,09 | 4,72% | 238,00 |
| 12.05.2025 | 59,96 | 68,55 | 59,96 | 66,93 | 12,43% | 169,00 |
| 09.05.2025 | 60,61 | 61,73 | 59,53 | 59,53 | -1,57% | 24,00 |
| 08.05.2025 | 59,29 | 61,53 | 58,66 | 60,48 | 2,60% | 15,00 |
| 07.05.2025 | 60,91 | 61,06 | 57,16 | 58,95 | -0,94% | 125,00 |
| 06.05.2025 | 59,54 | 60,25 | 58,08 | 59,51 | -1,01% | - |
| 05.05.2025 | 60,09 | 60,81 | 58,71 | 60,12 | -0,17% | - |
| 02.05.2025 | 54,68 | 60,32 | 54,40 | 60,22 | 10,33% | - |
| 30.04.2025 | 54,42 | 54,75 | 52,60 | 54,58 | -0,07% | 150,00 |
| 29.04.2025 | 54,16 | 54,96 | 53,65 | 54,62 | 0,70% | 10,00 |
| 28.04.2025 | 54,26 | 55,34 | 53,38 | 54,24 | 0,26% | - |
| 25.04.2025 | 53,40 | 54,76 | 52,07 | 54,10 | 1,71% | - |
| 24.04.2025 | 50,78 | 53,55 | 49,49 | 53,19 | 5,98% | 200,00 |
| 23.04.2025 | 48,48 | 54,17 | 48,48 | 50,19 | 3,57% | - |
| 22.04.2025 | 46,47 | 48,46 | 45,44 | 48,46 | 4,73% | 303,00 |
| 17.04.2025 | 43,84 | 46,32 | 43,65 | 46,27 | 5,25% | 111,00 |
| 16.04.2025 | 46,31 | 46,31 | 43,36 | 43,96 | -4,88% | 12,00 |
| 15.04.2025 | 47,20 | 47,76 | 45,95 | 46,22 | -1,96% | - |
| 14.04.2025 | 47,57 | 50,15 | 46,85 | 47,14 | -0,24% | - |
| 11.04.2025 | 47,33 | 48,27 | 45,14 | 47,26 | -1,39% | - |
| 10.04.2025 | 50,71 | 52,60 | 46,04 | 47,92 | -5,67% | 270,00 |
| 09.04.2025 | 47,24 | 52,19 | 44,55 | 50,80 | 9,26% | 100,00 |
| 08.04.2025 | 50,20 | 51,85 | 45,68 | 46,50 | -5,58% | 135,00 |
| 07.04.2025 | 48,65 | 53,38 | 45,74 | 49,25 | -1,79% | 166,00 |
| 04.04.2025 | 49,71 | 51,18 | 45,53 | 50,14 | 0,76% | 145,00 |
| 03.04.2025 | 59,86 | 59,86 | 49,32 | 49,76 | -20,59% | 196,00 |
| 02.04.2025 | 59,58 | 63,52 | 58,41 | 62,66 | 5,15% | - |
| 01.04.2025 | 58,14 | 61,26 | 57,90 | 59,59 | 2,55% | - |
| 31.03.2025 | 59,85 | 59,94 | 57,64 | 58,11 | -2,86% | 40,00 |
| 28.03.2025 | 60,23 | 62,46 | 59,07 | 59,82 | -0,60% | - |
| 27.03.2025 | 59,20 | 61,50 | 58,95 | 60,18 | 0,38% | - |
| 26.03.2025 | 61,07 | 61,34 | 58,89 | 59,95 | -0,84% | - |
| 25.03.2025 | 59,98 | 61,82 | 58,98 | 60,46 | 0,65% | - |
| 24.03.2025 | 59,06 | 60,46 | 58,40 | 60,07 | 2,86% | 40,00 |
| 21.03.2025 | 57,88 | 58,48 | 55,82 | 58,40 | 0,83% | - |
| 20.03.2025 | 58,46 | 59,45 | 57,55 | 57,92 | -0,29% | - |
| 19.03.2025 | 58,34 | 60,26 | 57,64 | 58,09 | -0,10% | 77,00 |
| 18.03.2025 | 60,59 | 61,38 | 57,09 | 58,15 | -4,48% | - |
| 17.03.2025 | 62,17 | 63,10 | 59,55 | 60,88 | -2,55% | 272,00 |
| 14.03.2025 | 59,29 | 62,96 | 58,60 | 62,47 | 7,04% | 100,00 |
| 13.03.2025 | 62,52 | 63,44 | 58,04 | 58,36 | -6,22% | - |
| 12.03.2025 | 63,96 | 65,43 | 60,17 | 62,23 | -2,45% | 90,00 |
| 11.03.2025 | 67,94 | 69,82 | 62,10 | 63,79 | -6,64% | 90,00 |
| 10.03.2025 | 65,18 | 71,89 | 63,21 | 68,33 | 4,77% | - |
| 07.03.2025 | 59,92 | 65,45 | 58,61 | 65,22 | 9,36% | 25,00 |
| 06.03.2025 | 60,11 | 60,83 | 58,33 | 59,64 | -0,25% | 79,00 |
| 05.03.2025 | 60,81 | 62,31 | 59,10 | 59,79 | -0,71% | 55,00 |
| 04.03.2025 | 61,35 | 61,68 | 58,88 | 60,22 | -1,25% | 47,00 |
| 03.03.2025 | 67,60 | 68,34 | 60,95 | 60,98 | -9,86% | 410,00 |
| 28.02.2025 | 67,52 | 68,14 | 66,22 | 67,65 | 0,59% | 250,00 |
| 27.02.2025 | 68,45 | 70,00 | 66,77 | 67,25 | -1,84% | - |
| 26.02.2025 | 69,17 | 71,10 | 67,88 | 68,51 | -0,94% | 44,00 |
| 25.02.2025 | 71,87 | 73,24 | 67,77 | 69,16 | -3,85% | 103,00 |
| 24.02.2025 | 71,41 | 73,30 | 69,70 | 71,93 | 0,63% | 8,00 |
| 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% | - |