33,400€
3,09%
Echtzeit-Aktienkurs Establishment Labs Holdings
Bid:
Ask:
Aktienkurse zur Establishment Labs Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 32,40 | 35,00 | 32,10 | 33,30 | 1,52% | - |
| 04.06.2025 | 32,00 | 33,60 | 32,00 | 32,80 | 2,18% | 200,00 |
| 03.06.2025 | 29,40 | 32,40 | 29,40 | 32,10 | 8,08% | - |
| 02.06.2025 | 30,20 | 30,60 | 29,50 | 29,70 | -1,98% | - |
| 30.05.2025 | 30,60 | 31,00 | 29,60 | 30,30 | -0,66% | - |
| 29.05.2025 | 32,20 | 32,40 | 30,10 | 30,50 | -4,09% | - |
| 28.05.2025 | 32,60 | 33,00 | 31,50 | 31,80 | -2,15% | - |
| 27.05.2025 | 32,50 | 33,20 | 32,30 | 32,50 | -0,31% | - |
| 26.05.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 1,56% | - |
| 23.05.2025 | 32,40 | 33,00 | 31,00 | 32,10 | -1,23% | - |
| 22.05.2025 | 31,40 | 33,10 | 31,30 | 32,50 | 2,52% | - |
| 21.05.2025 | 33,10 | 33,40 | 31,50 | 31,70 | -5,37% | - |
| 20.05.2025 | 32,60 | 33,60 | 32,00 | 33,50 | 2,13% | - |
| 19.05.2025 | 32,10 | 33,00 | 31,30 | 32,80 | 1,55% | - |
| 16.05.2025 | 32,60 | 33,70 | 32,30 | 32,30 | -1,22% | - |
| 15.05.2025 | 32,40 | 33,20 | 31,80 | 32,70 | 0,00% | - |
| 14.05.2025 | 31,20 | 33,20 | 31,00 | 32,70 | 5,14% | - |
| 13.05.2025 | 31,00 | 31,50 | 30,80 | 31,10 | -0,32% | - |
| 12.05.2025 | 31,40 | 33,20 | 30,50 | 31,20 | 2,97% | - |
| 09.05.2025 | 30,80 | 31,40 | 28,60 | 30,30 | -1,94% | - |
| 08.05.2025 | 29,60 | 32,60 | 29,60 | 30,90 | 5,46% | - |
| 07.05.2025 | 29,20 | 29,90 | 28,80 | 29,30 | 0,34% | - |
| 06.05.2025 | 29,40 | 29,60 | 28,20 | 29,20 | -1,02% | - |
| 05.05.2025 | 29,20 | 29,80 | 28,50 | 29,50 | -0,67% | - |
| 02.05.2025 | 27,60 | 30,10 | 26,90 | 29,70 | 10,41% | - |
| 30.04.2025 | 26,40 | 27,30 | 25,70 | 26,90 | 1,51% | - |
| 29.04.2025 | 26,10 | 26,70 | 25,30 | 26,50 | 2,32% | - |
| 28.04.2025 | 26,20 | 27,80 | 25,50 | 25,90 | -1,52% | - |
| 25.04.2025 | 26,30 | 26,70 | 25,70 | 26,30 | 0,77% | - |
| 24.04.2025 | 26,10 | 28,20 | 25,60 | 26,10 | 0,00% | - |
| 23.04.2025 | 25,70 | 27,40 | 25,60 | 26,10 | 3,16% | - |
| 22.04.2025 | 25,50 | 27,30 | 25,10 | 25,30 | -8,66% | - |
| 17.04.2025 | 26,60 | 28,20 | 26,20 | 27,70 | 3,75% | - |
| 16.04.2025 | 27,40 | 28,20 | 25,50 | 26,70 | -4,98% | - |
| 15.04.2025 | 27,60 | 28,70 | 27,00 | 28,10 | 1,44% | - |
| 14.04.2025 | 26,80 | 29,00 | 26,70 | 27,70 | 2,97% | - |
| 11.04.2025 | 27,10 | 27,20 | 25,30 | 26,90 | 0,00% | - |
| 10.04.2025 | 31,40 | 31,80 | 25,70 | 26,90 | -14,87% | - |
| 09.04.2025 | 24,20 | 31,80 | 23,90 | 31,60 | 26,91% | - |
| 08.04.2025 | 29,10 | 30,60 | 24,50 | 24,90 | -13,24% | - |
| 07.04.2025 | 27,60 | 31,80 | 27,00 | 28,70 | -3,37% | - |
| 04.04.2025 | 30,20 | 31,20 | 28,10 | 29,70 | -3,57% | - |
| 03.04.2025 | 35,60 | 37,10 | 30,60 | 30,80 | -19,79% | - |
| 02.04.2025 | 36,80 | 39,20 | 35,60 | 38,40 | 3,23% | - |
| 01.04.2025 | 37,70 | 38,20 | 36,20 | 37,20 | -1,33% | - |
| 31.03.2025 | 37,20 | 38,10 | 35,70 | 37,70 | 1,89% | 300,00 |
| 28.03.2025 | 37,70 | 38,30 | 35,60 | 37,00 | -2,63% | - |
| 27.03.2025 | 37,20 | 38,50 | 36,40 | 38,00 | -1,04% | 230,00 |
| 26.03.2025 | 38,50 | 38,80 | 36,30 | 38,40 | 2,67% | - |
| 25.03.2025 | 38,10 | 38,80 | 36,60 | 37,40 | -3,61% | - |
| 24.03.2025 | 36,40 | 39,00 | 36,30 | 38,80 | 9,30% | - |
| 21.03.2025 | 36,20 | 37,00 | 34,80 | 35,50 | 2,90% | - |
| 20.03.2025 | 36,80 | 37,10 | 34,20 | 34,50 | -2,27% | - |
| 19.03.2025 | 35,50 | 36,80 | 35,10 | 35,30 | 0,00% | - |
| 18.03.2025 | 35,80 | 37,40 | 34,60 | 35,30 | 0,57% | - |
| 17.03.2025 | 33,80 | 36,20 | 33,10 | 35,10 | -0,28% | - |
| 14.03.2025 | 32,00 | 35,20 | 32,00 | 35,20 | 1,15% | - |
| 13.03.2025 | 34,90 | 35,30 | 31,70 | 34,80 | -0,29% | - |
| 12.03.2025 | 32,60 | 35,20 | 32,60 | 34,90 | 6,08% | - |
| 11.03.2025 | 33,80 | 35,90 | 31,90 | 32,90 | -6,00% | - |
| 10.03.2025 | 38,30 | 39,70 | 33,40 | 35,00 | -9,33% | - |
| 07.03.2025 | 38,60 | 39,30 | 35,80 | 38,60 | -1,03% | - |
| 06.03.2025 | 40,30 | 40,30 | 37,10 | 39,00 | -3,47% | - |
| 05.03.2025 | 43,70 | 43,70 | 39,60 | 40,40 | -7,13% | - |
| 04.03.2025 | 40,90 | 44,00 | 39,60 | 43,50 | 6,10% | - |
| 03.03.2025 | 41,40 | 42,30 | 39,60 | 41,00 | -1,44% | 155,00 |
| 28.02.2025 | 40,90 | 41,60 | 39,10 | 41,60 | 1,46% | - |
| 27.02.2025 | 34,90 | 42,10 | 34,70 | 41,00 | 19,19% | - |
| 26.02.2025 | 34,10 | 36,00 | 34,00 | 34,40 | 0,88% | - |
| 25.02.2025 | 33,50 | 34,90 | 33,00 | 34,10 | 1,19% | - |
| 24.02.2025 | 32,00 | 34,80 | 31,80 | 33,70 | 5,64% | - |
| 21.02.2025 | 33,20 | 33,50 | 30,90 | 31,90 | -4,49% | - |
| 20.02.2025 | 34,60 | 34,80 | 32,90 | 33,40 | -3,47% | - |
| 19.02.2025 | 33,90 | 35,60 | 33,50 | 34,60 | 2,06% | 560,00 |
| 18.02.2025 | 34,40 | 35,80 | 33,60 | 33,90 | -1,74% | 140,00 |
| 17.02.2025 | 34,30 | 34,60 | 34,30 | 34,50 | -0,29% | 240,00 |
| 14.02.2025 | 32,20 | 34,80 | 31,40 | 34,60 | 7,79% | - |
| 13.02.2025 | 28,80 | 32,20 | 28,10 | 32,10 | 10,31% | - |
| 12.02.2025 | 29,00 | 29,20 | 27,90 | 29,10 | -0,34% | - |
| 11.02.2025 | 29,20 | 29,90 | 28,60 | 29,20 | 0,34% | - |
| 10.02.2025 | 27,60 | 29,60 | 27,20 | 29,10 | 5,05% | - |
| 07.02.2025 | 29,20 | 30,00 | 27,30 | 27,70 | -4,81% | - |
| 06.02.2025 | 29,60 | 30,50 | 28,90 | 29,10 | -1,36% | 1.375,00 |
| 05.02.2025 | 29,50 | 30,60 | 29,20 | 29,50 | -0,34% | - |
| 04.02.2025 | 29,00 | 30,20 | 28,50 | 29,60 | 1,72% | - |
| 03.02.2025 | 30,10 | 30,70 | 28,80 | 29,10 | -6,73% | 300,00 |
| 31.01.2025 | 32,60 | 32,80 | 30,80 | 31,20 | -3,70% | - |
| 30.01.2025 | 32,60 | 33,90 | 31,40 | 32,40 | -0,31% | - |
| 29.01.2025 | 31,60 | 32,70 | 31,20 | 32,50 | 2,85% | 100,00 |
| 28.01.2025 | 31,40 | 32,50 | 30,90 | 31,60 | -0,63% | - |
| 27.01.2025 | 31,00 | 32,80 | 30,20 | 31,80 | 0,95% | - |
| 24.01.2025 | 32,50 | 33,10 | 31,10 | 31,50 | -3,67% | - |
| 23.01.2025 | 34,60 | 35,30 | 32,10 | 32,70 | -5,76% | - |
| 22.01.2025 | 34,10 | 35,40 | 33,70 | 34,70 | 1,76% | - |
| 21.01.2025 | 33,40 | 35,10 | 33,30 | 34,10 | 2,40% | - |
| 20.01.2025 | 33,50 | 33,60 | 33,20 | 33,30 | -0,89% | - |
| 17.01.2025 | 33,70 | 34,90 | 33,10 | 33,60 | 0,00% | 60,00 |
| 16.01.2025 | 33,80 | 35,10 | 33,00 | 33,60 | -0,30% | 60,00 |
| 15.01.2025 | 32,60 | 35,80 | 31,80 | 33,70 | 4,98% | - |
| 14.01.2025 | 33,00 | 35,40 | 30,10 | 32,10 | -2,43% | - |