38,000€
-1,04%
Echtzeit-Aktienkurs Establishment Labs Holdings
Bid:
Ask:
Aktienkurse zur Establishment Labs Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 39,30 | 41,00 | 37,80 | 38,20 | -2,55% | - |
| 17.09.2024 | 39,80 | 41,70 | 38,10 | 39,20 | -2,00% | - |
| 16.09.2024 | 39,90 | 40,40 | 38,30 | 40,00 | 0,50% | - |
| 13.09.2024 | 37,80 | 40,00 | 37,40 | 39,80 | 4,19% | - |
| 12.09.2024 | 37,00 | 38,50 | 36,20 | 38,20 | 2,41% | - |
| 11.09.2024 | 38,20 | 39,10 | 36,60 | 37,30 | -3,62% | - |
| 10.09.2024 | 38,30 | 39,30 | 38,00 | 38,70 | 1,04% | - |
| 09.09.2024 | 37,40 | 39,30 | 37,40 | 38,30 | 1,86% | - |
| 06.09.2024 | 38,30 | 38,90 | 36,80 | 37,60 | -1,83% | - |
| 05.09.2024 | 37,70 | 38,60 | 37,10 | 38,30 | 1,32% | 228,00 |
| 04.09.2024 | 38,10 | 38,90 | 37,20 | 37,80 | -1,05% | - |
| 03.09.2024 | 41,00 | 41,50 | 37,40 | 38,20 | -7,73% | - |
| 02.09.2024 | 41,50 | 41,50 | 41,10 | 41,40 | 0,00% | - |
| 30.08.2024 | 40,30 | 41,60 | 40,00 | 41,40 | 3,50% | - |
| 29.08.2024 | 41,50 | 42,50 | 39,40 | 40,00 | -3,38% | - |
| 28.08.2024 | 41,50 | 42,00 | 41,00 | 41,40 | 0,00% | - |
| 27.08.2024 | 41,30 | 41,70 | 40,60 | 41,40 | 0,00% | - |
| 26.08.2024 | 40,90 | 41,50 | 40,00 | 41,40 | 1,47% | - |
| 23.08.2024 | 39,10 | 41,30 | 38,90 | 40,80 | 4,35% | - |
| 22.08.2024 | 39,20 | 39,80 | 38,10 | 39,10 | -1,01% | - |
| 21.08.2024 | 39,20 | 40,30 | 36,90 | 39,50 | -0,25% | - |
| 20.08.2024 | 39,20 | 40,00 | 38,00 | 39,60 | 0,25% | - |
| 19.08.2024 | 38,20 | 39,60 | 38,10 | 39,50 | 3,13% | - |
| 16.08.2024 | 39,20 | 40,10 | 38,10 | 38,30 | -2,79% | - |
| 15.08.2024 | 37,60 | 40,00 | 37,60 | 39,40 | 4,51% | - |
| 14.08.2024 | 38,40 | 39,80 | 37,20 | 37,70 | -2,08% | - |
| 13.08.2024 | 37,60 | 40,30 | 34,80 | 38,50 | 2,67% | - |
| 12.08.2024 | 38,00 | 40,40 | 37,30 | 37,50 | -1,32% | - |
| 09.08.2024 | 35,70 | 38,90 | 35,30 | 38,00 | 6,44% | - |
| 08.08.2024 | 32,50 | 36,00 | 32,40 | 35,70 | 9,85% | - |
| 07.08.2024 | 33,90 | 35,20 | 30,70 | 32,50 | -2,99% | - |
| 06.08.2024 | 31,90 | 33,90 | 31,20 | 33,50 | 7,03% | - |
| 05.08.2024 | 32,60 | 33,20 | 30,50 | 31,30 | -9,01% | - |
| 02.08.2024 | 38,80 | 39,10 | 33,80 | 34,40 | -13,13% | - |
| 01.08.2024 | 41,10 | 42,90 | 38,00 | 39,60 | -3,65% | - |
| 31.07.2024 | 41,90 | 42,80 | 40,60 | 41,10 | -2,14% | - |
| 30.07.2024 | 43,50 | 43,90 | 41,30 | 42,00 | -3,67% | - |
| 29.07.2024 | 44,50 | 46,50 | 43,10 | 43,60 | -1,80% | - |
| 26.07.2024 | 44,50 | 47,40 | 44,20 | 44,40 | 0,00% | - |
| 25.07.2024 | 43,80 | 45,70 | 41,30 | 44,40 | 0,91% | - |
| 24.07.2024 | 44,10 | 45,40 | 41,70 | 44,00 | -0,68% | 114,00 |
| 23.07.2024 | 43,40 | 45,10 | 43,00 | 44,30 | 2,07% | - |
| 22.07.2024 | 41,70 | 44,00 | 41,00 | 43,40 | 3,83% | - |
| 19.07.2024 | 42,70 | 43,30 | 40,00 | 41,80 | -1,88% | - |
| 18.07.2024 | 43,20 | 46,00 | 41,70 | 42,60 | -2,29% | 300,00 |
| 17.07.2024 | 44,20 | 48,00 | 43,30 | 43,60 | -2,90% | - |
| 16.07.2024 | 41,90 | 46,70 | 41,10 | 44,90 | 7,67% | - |
| 15.07.2024 | 41,00 | 42,80 | 41,00 | 41,70 | 1,46% | - |
| 12.07.2024 | 42,10 | 43,00 | 40,80 | 41,10 | -2,14% | - |
| 11.07.2024 | 39,60 | 43,00 | 38,10 | 42,00 | 5,00% | - |
| 10.07.2024 | 40,60 | 41,50 | 39,60 | 40,00 | -2,44% | - |
| 09.07.2024 | 41,50 | 41,80 | 40,40 | 41,00 | -1,20% | - |
| 08.07.2024 | 40,10 | 41,80 | 39,80 | 41,50 | 4,53% | - |
| 05.07.2024 | 40,80 | 42,50 | 39,20 | 39,70 | -2,70% | - |
| 04.07.2024 | 40,00 | 41,00 | 40,00 | 40,80 | -7,27% | - |
| 03.07.2024 | 39,70 | 44,00 | 39,60 | 44,00 | 10,83% | 400,00 |
| 02.07.2024 | 39,80 | 41,20 | 39,50 | 39,70 | -1,49% | - |
| 01.07.2024 | 42,30 | 43,00 | 39,30 | 40,30 | -4,73% | - |
| 28.06.2024 | 41,10 | 42,60 | 41,00 | 42,30 | 3,17% | - |
| 27.06.2024 | 40,90 | 41,50 | 39,50 | 41,00 | 0,49% | - |
| 26.06.2024 | 41,50 | 43,30 | 40,20 | 40,80 | -1,92% | - |
| 25.06.2024 | 41,50 | 42,80 | 40,90 | 41,60 | 0,24% | - |
| 24.06.2024 | 38,40 | 42,50 | 38,00 | 41,50 | 6,96% | - |
| 21.06.2024 | 39,60 | 41,50 | 38,20 | 38,80 | -2,76% | - |
| 20.06.2024 | 40,50 | 42,00 | 39,40 | 39,90 | -1,24% | - |
| 19.06.2024 | 40,20 | 40,50 | 40,20 | 40,40 | -0,25% | - |
| 18.06.2024 | 40,30 | 41,30 | 39,30 | 40,50 | 0,75% | - |
| 17.06.2024 | 41,50 | 42,50 | 39,60 | 40,20 | -3,37% | - |
| 14.06.2024 | 41,40 | 42,80 | 40,50 | 41,60 | 0,00% | - |
| 13.06.2024 | 43,90 | 45,10 | 40,80 | 41,60 | -5,02% | - |
| 12.06.2024 | 43,00 | 45,20 | 43,00 | 43,80 | 0,92% | - |
| 11.06.2024 | 45,00 | 45,20 | 43,30 | 43,40 | -3,56% | - |
| 10.06.2024 | 44,70 | 46,90 | 43,50 | 45,00 | 0,90% | - |
| 07.06.2024 | 47,20 | 48,25 | 44,20 | 44,60 | -6,11% | - |
| 06.06.2024 | 49,40 | 50,20 | 46,80 | 47,50 | -4,23% | - |
| 05.06.2024 | 46,80 | 53,25 | 46,70 | 49,60 | 6,21% | - |
| 04.06.2024 | 47,50 | 47,60 | 45,70 | 46,70 | -1,89% | - |
| 03.06.2024 | 48,30 | 48,55 | 46,70 | 47,60 | -1,24% | - |
| 31.05.2024 | 47,20 | 48,80 | 47,20 | 48,20 | 1,26% | - |
| 30.05.2024 | 47,20 | 49,30 | 47,10 | 47,60 | -0,42% | - |
| 29.05.2024 | 48,70 | 48,80 | 47,20 | 47,80 | -2,05% | - |
| 28.05.2024 | 49,00 | 52,85 | 48,00 | 48,80 | -1,21% | - |
| 27.05.2024 | 49,40 | 49,50 | 49,20 | 49,40 | 0,00% | - |
| 24.05.2024 | 49,20 | 52,70 | 48,20 | 49,40 | 0,82% | - |
| 23.05.2024 | 48,80 | 49,85 | 48,10 | 49,00 | -0,20% | - |
| 22.05.2024 | 49,60 | 52,45 | 48,90 | 49,10 | -2,58% | - |
| 21.05.2024 | 49,60 | 52,55 | 47,80 | 50,40 | 1,10% | - |
| 20.05.2024 | 52,00 | 52,25 | 49,75 | 49,85 | -3,67% | - |
| 17.05.2024 | 53,00 | 54,75 | 51,75 | 51,75 | -2,82% | - |
| 16.05.2024 | 55,00 | 55,75 | 53,25 | 53,25 | -2,74% | - |
| 15.05.2024 | 54,00 | 55,25 | 54,00 | 54,75 | 0,92% | - |
| 14.05.2024 | 52,25 | 55,25 | 51,75 | 54,25 | 4,83% | - |
| 13.05.2024 | 51,50 | 52,75 | 50,55 | 51,75 | 0,00% | - |
| 10.05.2024 | 52,50 | 54,25 | 51,75 | 51,75 | -1,90% | - |
| 09.05.2024 | 50,75 | 55,50 | 47,50 | 52,75 | 10,82% | - |
| 08.05.2024 | 49,80 | 50,35 | 45,80 | 47,60 | -5,56% | - |
| 07.05.2024 | 50,75 | 51,00 | 48,80 | 50,40 | 0,00% | - |
| 06.05.2024 | 48,80 | 50,75 | 47,20 | 50,40 | 2,86% | - |
| 03.05.2024 | 46,00 | 49,20 | 46,00 | 49,00 | 6,52% | - |
| 02.05.2024 | 47,40 | 48,00 | 45,60 | 46,00 | -1,71% | - |