79,520€
-0,39%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 80,74 | 81,50 | 78,86 | 79,53 | -0,38% | - |
| 13.08.2026 | 80,30 | 80,97 | 78,60 | 79,83 | -0,94% | 50,00 |
| 12.08.2026 | 82,36 | 82,48 | 80,49 | 80,59 | -2,26% | 1,00 |
| 11.08.2026 | 82,12 | 83,17 | 81,18 | 82,45 | 0,24% | 20,00 |
| 10.08.2026 | 85,03 | 85,30 | 80,16 | 82,25 | -3,47% | 6,00 |
| 07.08.2026 | 79,97 | 85,95 | 78,85 | 85,21 | 7,53% | 40,00 |
| 06.08.2026 | 76,11 | 83,16 | 73,01 | 79,24 | 5,02% | 144,00 |
| 05.08.2026 | 76,55 | 78,39 | 74,83 | 75,45 | -0,80% | 717,00 |
| 04.08.2026 | 71,91 | 77,47 | 71,63 | 76,06 | 5,84% | 13,00 |
| 03.08.2026 | 71,72 | 75,10 | 71,44 | 71,86 | -0,25% | 15,00 |
| 31.07.2026 | 71,36 | 73,26 | 70,82 | 72,04 | 0,52% | - |
| 30.07.2026 | 70,75 | 72,22 | 68,21 | 71,67 | 0,79% | - |
| 29.07.2026 | 73,23 | 74,24 | 71,06 | 71,11 | -2,46% | 78,00 |
| 28.07.2026 | 73,55 | 76,33 | 72,75 | 72,90 | -0,29% | 65,00 |
| 27.07.2026 | 67,67 | 73,30 | 67,67 | 73,11 | 7,78% | - |
| 24.07.2026 | 66,93 | 68,03 | 65,60 | 67,83 | 1,37% | - |
| 23.07.2026 | 69,43 | 69,43 | 66,23 | 66,91 | -3,55% | - |
| 22.07.2026 | 69,77 | 71,34 | 68,71 | 69,37 | 0,04% | - |
| 21.07.2026 | 69,72 | 70,47 | 67,38 | 69,34 | -0,55% | - |
| 20.07.2026 | 64,14 | 69,85 | 64,01 | 69,72 | 9,26% | 4,00 |
| 17.07.2026 | 64,28 | 65,81 | 63,13 | 63,81 | -2,09% | 20,00 |
| 16.07.2026 | 64,64 | 67,82 | 64,35 | 65,17 | 1,07% | 95,00 |
| 15.07.2026 | 63,22 | 66,53 | 63,22 | 64,48 | 1,80% | 30,00 |
| 14.07.2026 | 66,04 | 66,93 | 62,86 | 63,34 | -3,74% | 220,00 |
| 13.07.2026 | 67,48 | 68,17 | 65,06 | 65,80 | -2,81% | - |
| 10.07.2026 | 66,69 | 68,26 | 65,97 | 67,70 | 1,74% | - |
| 09.07.2026 | 64,89 | 67,67 | 63,73 | 66,54 | 2,16% | - |
| 08.07.2026 | 65,94 | 66,36 | 63,38 | 65,13 | 0,08% | 24,00 |
| 07.07.2026 | 64,15 | 65,39 | 62,53 | 65,08 | 1,93% | 12,00 |
| 06.07.2026 | 66,67 | 67,64 | 63,85 | 63,85 | -4,06% | 40,00 |
| 03.07.2026 | 66,84 | 66,84 | 66,48 | 66,55 | -0,02% | - |
| 02.07.2026 | 68,88 | 69,79 | 64,95 | 66,56 | -3,66% | 75,00 |
| 01.07.2026 | 65,15 | 70,48 | 63,69 | 69,09 | 6,41% | 34,00 |
| 30.06.2026 | 60,81 | 65,22 | 59,63 | 64,93 | 7,25% | 15,00 |
| 29.06.2026 | 59,78 | 60,66 | 57,61 | 60,54 | 3,43% | 121,00 |
| 26.06.2026 | 57,31 | 59,43 | 56,56 | 58,53 | 2,06% | - |
| 25.06.2026 | 56,95 | 57,93 | 56,01 | 57,35 | 1,11% | - |
| 24.06.2026 | 56,02 | 58,40 | 55,76 | 56,72 | 1,72% | - |
| 23.06.2026 | 54,56 | 56,09 | 53,14 | 55,76 | 0,72% | - |
| 22.06.2026 | 55,74 | 56,90 | 54,38 | 55,36 | -1,30% | 15,00 |
| 19.06.2026 | 56,06 | 56,24 | 56,03 | 56,09 | -0,67% | - |
| 18.06.2026 | 54,72 | 56,89 | 54,70 | 56,47 | 4,55% | - |
| 17.06.2026 | 57,93 | 59,43 | 53,88 | 54,01 | -6,83% | 111,00 |
| 16.06.2026 | 55,84 | 60,60 | 55,30 | 57,97 | 4,58% | - |
| 15.06.2026 | 53,59 | 56,23 | 53,17 | 55,43 | 5,02% | - |
| 12.06.2026 | 52,50 | 53,31 | 51,87 | 52,78 | 0,88% | 94,00 |
| 11.06.2026 | 50,89 | 52,41 | 49,19 | 52,32 | 3,69% | 20,00 |
| 10.06.2026 | 48,01 | 52,64 | 47,29 | 50,46 | 4,58% | 20,00 |
| 09.06.2026 | 45,73 | 49,44 | 44,90 | 48,25 | 5,71% | 80,00 |
| 08.06.2026 | 43,19 | 46,83 | 42,66 | 45,65 | 6,32% | 1.174,00 |
| 05.06.2026 | 44,21 | 45,96 | 42,38 | 42,93 | -1,69% | 174,00 |
| 04.06.2026 | 45,11 | 45,56 | 43,60 | 43,67 | 0,81% | 13,00 |
| 03.06.2026 | 45,57 | 45,57 | 43,30 | 43,32 | -3,04% | 123,00 |
| 02.06.2026 | 45,94 | 46,72 | 44,64 | 44,68 | -2,79% | 48,00 |
| 01.06.2026 | 48,55 | 49,09 | 45,69 | 45,96 | -4,03% | - |
| 29.05.2026 | 49,66 | 49,84 | 47,79 | 47,89 | -1,49% | - |
| 28.05.2026 | 49,74 | 50,16 | 47,58 | 48,62 | -2,00% | 10,00 |
| 27.05.2026 | 46,51 | 51,27 | 46,23 | 49,61 | 6,86% | 15,00 |
| 26.05.2026 | 45,97 | 46,82 | 43,99 | 46,42 | 1,75% | 185,00 |
| 25.05.2026 | 45,61 | 45,99 | 44,20 | 45,62 | 0,12% | 46,00 |
| 22.05.2026 | 46,11 | 48,61 | 44,96 | 45,57 | 0,91% | 14,00 |
| 21.05.2026 | 47,83 | 48,38 | 43,11 | 45,16 | 3,70% | 282,00 |
| 20.05.2026 | 45,60 | 46,47 | 43,14 | 43,55 | -5,35% | 204,00 |
| 19.05.2026 | 47,45 | 47,80 | 45,18 | 46,01 | -2,66% | - |
| 18.05.2026 | 48,53 | 49,71 | 47,15 | 47,26 | -3,01% | 100,00 |
| 15.05.2026 | 47,81 | 49,12 | 47,08 | 48,73 | 1,91% | 106,00 |
| 14.05.2026 | 45,88 | 48,48 | 45,62 | 47,81 | 4,00% | 228,00 |
| 13.05.2026 | 47,89 | 48,52 | 45,07 | 45,97 | -2,51% | 116,00 |
| 12.05.2026 | 47,10 | 47,66 | 46,03 | 47,16 | 1,03% | 134,00 |
| 11.05.2026 | 51,75 | 52,03 | 46,59 | 46,68 | -9,54% | 142,00 |
| 08.05.2026 | 52,76 | 53,33 | 51,33 | 51,60 | -1,77% | 30,00 |
| 07.05.2026 | 52,29 | 53,96 | 51,80 | 52,53 | 0,65% | - |
| 06.05.2026 | 50,89 | 52,49 | 50,80 | 52,19 | 2,66% | - |
| 05.05.2026 | 53,19 | 53,76 | 50,45 | 50,84 | -3,80% | 28,00 |
| 04.05.2026 | 51,61 | 53,54 | 51,42 | 52,85 | -3,36% | 20,00 |
| 30.04.2026 | 52,57 | 54,89 | 52,23 | 54,69 | 4,31% | 49,00 |
| 29.04.2026 | 53,88 | 54,17 | 52,11 | 52,43 | -2,00% | - |
| 28.04.2026 | 54,30 | 54,85 | 52,94 | 53,50 | -1,26% | 170,00 |
| 27.04.2026 | 56,60 | 56,82 | 53,50 | 54,18 | -4,88% | 118,00 |
| 24.04.2026 | 56,62 | 57,92 | 56,20 | 56,96 | 1,06% | - |
| 23.04.2026 | 55,76 | 57,95 | 55,53 | 56,36 | 0,62% | - |
| 22.04.2026 | 57,75 | 58,24 | 55,53 | 56,01 | -2,29% | 5,00 |
| 21.04.2026 | 58,45 | 59,60 | 57,14 | 57,32 | -0,74% | 90,00 |
| 20.04.2026 | 56,80 | 57,96 | 55,81 | 57,75 | 1,62% | 3,00 |
| 17.04.2026 | 58,91 | 60,70 | 56,75 | 56,83 | -3,71% | 62,00 |
| 16.04.2026 | 59,29 | 60,20 | 57,89 | 59,02 | -0,05% | 88,00 |
| 15.04.2026 | 58,62 | 59,55 | 58,23 | 59,05 | 1,27% | 100,00 |
| 14.04.2026 | 56,26 | 58,64 | 55,84 | 58,31 | 4,26% | - |
| 13.04.2026 | 55,67 | 57,33 | 54,44 | 55,93 | 1,38% | - |
| 10.04.2026 | 54,53 | 55,76 | 53,82 | 55,17 | 1,08% | 3,00 |
| 09.04.2026 | 53,03 | 55,43 | 51,30 | 54,58 | 2,15% | - |
| 08.04.2026 | 52,94 | 57,18 | 52,94 | 53,43 | 2,34% | 655,00 |
| 07.04.2026 | 54,75 | 55,49 | 51,84 | 52,21 | -0,67% | 29,00 |
| 02.04.2026 | 53,06 | 53,80 | 50,89 | 52,56 | -2,79% | 31,00 |
| 01.04.2026 | 53,16 | 54,93 | 53,01 | 54,07 | 4,24% | 99,00 |
| 31.03.2026 | 52,10 | 53,34 | 50,42 | 51,87 | 0,66% | 10,00 |
| 30.03.2026 | 53,06 | 54,66 | 51,50 | 51,53 | -4,52% | 170,00 |
| 27.03.2026 | 58,85 | 58,86 | 53,77 | 53,97 | -7,16% | 122,00 |
| 26.03.2026 | 60,04 | 60,52 | 58,00 | 58,13 | -3,08% | 1,00 |
| 25.03.2026 | 59,59 | 60,36 | 58,13 | 59,98 | 2,39% | - |