1,345€
1,13%
Echtzeit-Aktienkurs The Beauty Health Co.
Bid:
Ask:
Aktienkurse zur The Beauty Health Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,31 | 1,40 | 1,29 | 1,35 | -1,10% | - |
| 13.09.2024 | 1,28 | 1,39 | 1,28 | 1,36 | 3,42% | - |
| 12.09.2024 | 1,30 | 1,36 | 1,22 | 1,32 | 1,54% | - |
| 11.09.2024 | 1,30 | 1,36 | 1,25 | 1,30 | -3,72% | - |
| 10.09.2024 | 1,18 | 1,35 | 1,18 | 1,35 | 10,25% | - |
| 09.09.2024 | 1,24 | 1,43 | 1,22 | 1,22 | -4,31% | - |
| 06.09.2024 | 1,52 | 1,55 | 1,28 | 1,28 | -15,84% | - |
| 05.09.2024 | 1,77 | 1,77 | 1,47 | 1,52 | -14,16% | - |
| 04.09.2024 | 1,49 | 1,78 | 1,49 | 1,77 | 14,24% | - |
| 03.09.2024 | 1,57 | 1,71 | 1,41 | 1,55 | -4,63% | - |
| 02.09.2024 | 1,57 | 1,62 | 1,57 | 1,62 | -0,92% | - |
| 30.08.2024 | 1,59 | 1,72 | 1,59 | 1,64 | 0,31% | - |
| 29.08.2024 | 1,59 | 1,79 | 1,54 | 1,63 | 2,19% | - |
| 28.08.2024 | 1,56 | 1,65 | 1,49 | 1,60 | -1,24% | - |
| 27.08.2024 | 1,51 | 1,66 | 1,49 | 1,62 | 3,19% | - |
| 26.08.2024 | 1,55 | 1,58 | 1,45 | 1,57 | 0,64% | - |
| 23.08.2024 | 1,32 | 1,61 | 1,32 | 1,56 | 13,92% | - |
| 22.08.2024 | 1,38 | 1,46 | 1,34 | 1,37 | -4,21% | - |
| 21.08.2024 | 1,32 | 1,45 | 1,29 | 1,43 | 7,55% | - |
| 20.08.2024 | 1,35 | 1,41 | 1,32 | 1,33 | -4,33% | - |
| 19.08.2024 | 1,24 | 1,40 | 1,24 | 1,39 | 7,78% | - |
| 16.08.2024 | 1,34 | 1,36 | 1,26 | 1,29 | 0,39% | - |
| 15.08.2024 | 1,14 | 1,28 | 1,14 | 1,28 | 8,94% | - |
| 14.08.2024 | 1,15 | 1,25 | 1,12 | 1,18 | 3,07% | - |
| 13.08.2024 | 1,19 | 1,22 | 1,09 | 1,14 | -2,98% | - |
| 12.08.2024 | 1,03 | 1,25 | 0,99 | 1,18 | 15,20% | - |
| 09.08.2024 | 0,85 | 1,27 | 0,84 | 1,02 | -13,56% | - |
| 08.08.2024 | 1,11 | 1,24 | 1,11 | 1,18 | 3,51% | - |
| 07.08.2024 | 1,21 | 1,29 | 1,11 | 1,14 | -4,60% | - |
| 06.08.2024 | 1,25 | 1,40 | 1,18 | 1,20 | -2,85% | - |
| 05.08.2024 | 1,41 | 1,42 | 1,23 | 1,23 | -14,29% | - |
| 02.08.2024 | 1,51 | 1,59 | 1,40 | 1,44 | -8,89% | - |
| 01.08.2024 | 1,66 | 1,78 | 1,57 | 1,58 | -8,70% | - |
| 31.07.2024 | 1,61 | 1,81 | 1,61 | 1,73 | 3,29% | - |
| 30.07.2024 | 1,67 | 1,79 | 1,64 | 1,67 | -3,75% | - |
| 29.07.2024 | 1,60 | 1,74 | 1,60 | 1,74 | 4,83% | - |
| 26.07.2024 | 1,69 | 1,69 | 1,57 | 1,66 | -1,19% | - |
| 25.07.2024 | 1,67 | 1,71 | 1,61 | 1,68 | 0,60% | - |
| 24.07.2024 | 1,72 | 1,75 | 1,64 | 1,67 | -3,20% | - |
| 23.07.2024 | 1,69 | 1,80 | 1,68 | 1,72 | 1,47% | - |
| 22.07.2024 | 1,59 | 1,72 | 1,59 | 1,70 | 2,73% | - |
| 19.07.2024 | 1,72 | 1,83 | 1,63 | 1,65 | -6,52% | - |
| 18.07.2024 | 1,84 | 1,97 | 1,74 | 1,77 | -7,11% | - |
| 17.07.2024 | 1,95 | 2,03 | 1,89 | 1,90 | -5,24% | - |
| 16.07.2024 | 1,88 | 2,05 | 1,88 | 2,01 | 3,89% | - |
| 15.07.2024 | 1,79 | 1,96 | 1,79 | 1,93 | 4,89% | - |
| 12.07.2024 | 1,64 | 1,84 | 1,64 | 1,84 | 8,88% | - |
| 11.07.2024 | 1,57 | 1,75 | 1,57 | 1,69 | 4,32% | - |
| 10.07.2024 | 1,68 | 1,77 | 1,62 | 1,62 | -7,16% | - |
| 09.07.2024 | 1,77 | 1,77 | 1,72 | 1,75 | -1,41% | - |
| 08.07.2024 | 1,85 | 1,89 | 1,71 | 1,77 | -4,32% | - |
| 05.07.2024 | 1,82 | 1,89 | 1,76 | 1,85 | 1,93% | - |
| 04.07.2024 | 1,79 | 1,82 | 1,79 | 1,82 | -0,27% | - |
| 03.07.2024 | 1,83 | 1,88 | 1,77 | 1,82 | 0,00% | - |
| 02.07.2024 | 1,66 | 1,82 | 1,66 | 1,82 | 5,81% | - |
| 01.07.2024 | 1,79 | 1,80 | 1,70 | 1,72 | -3,37% | - |
| 28.06.2024 | 1,78 | 1,82 | 1,69 | 1,78 | 0,56% | - |
| 27.06.2024 | 1,71 | 1,80 | 1,69 | 1,77 | 3,51% | - |
| 26.06.2024 | 1,70 | 1,76 | 1,68 | 1,71 | 0,88% | - |
| 25.06.2024 | 1,63 | 1,73 | 1,63 | 1,70 | 1,19% | - |
| 24.06.2024 | 1,62 | 1,73 | 1,62 | 1,68 | 0,30% | - |
| 21.06.2024 | 1,60 | 1,70 | 1,60 | 1,67 | 1,52% | - |
| 20.06.2024 | 1,68 | 1,69 | 1,61 | 1,65 | -1,79% | - |
| 19.06.2024 | 1,62 | 1,68 | 1,62 | 1,68 | -0,30% | - |
| 18.06.2024 | 1,70 | 1,75 | 1,59 | 1,68 | -1,18% | - |
| 17.06.2024 | 1,78 | 1,87 | 1,69 | 1,70 | -7,86% | - |
| 14.06.2024 | 1,83 | 1,93 | 1,81 | 1,85 | -2,12% | - |
| 13.06.2024 | 1,92 | 1,96 | 1,80 | 1,89 | -1,31% | - |
| 12.06.2024 | 1,91 | 2,01 | 1,86 | 1,91 | 0,53% | - |
| 11.06.2024 | 1,67 | 1,98 | 1,67 | 1,90 | 10,14% | - |
| 10.06.2024 | 1,85 | 1,92 | 1,73 | 1,73 | -9,21% | 400,00 |
| 07.06.2024 | 1,91 | 1,95 | 1,83 | 1,90 | -0,78% | - |
| 06.06.2024 | 1,88 | 1,98 | 1,88 | 1,92 | -1,54% | - |
| 05.06.2024 | 1,94 | 1,99 | 1,90 | 1,95 | 0,52% | - |
| 04.06.2024 | 1,91 | 2,07 | 1,91 | 1,94 | -2,52% | - |
| 03.06.2024 | 2,04 | 2,09 | 1,93 | 1,99 | -2,22% | - |
| 31.05.2024 | 1,95 | 2,09 | 1,95 | 2,03 | 0,50% | - |
| 30.05.2024 | 2,00 | 2,12 | 2,00 | 2,02 | -3,81% | - |
| 29.05.2024 | 2,20 | 2,29 | 2,07 | 2,10 | -8,30% | - |
| 28.05.2024 | 2,32 | 2,41 | 2,22 | 2,29 | -1,72% | - |
| 27.05.2024 | 2,33 | 2,33 | 2,31 | 2,33 | 0,43% | - |
| 24.05.2024 | 2,30 | 2,40 | 2,29 | 2,32 | -2,52% | - |
| 23.05.2024 | 2,36 | 2,52 | 2,32 | 2,38 | -2,46% | - |
| 22.05.2024 | 2,36 | 2,54 | 2,36 | 2,44 | 0,00% | - |
| 21.05.2024 | 2,38 | 2,46 | 2,29 | 2,44 | 2,09% | - |
| 20.05.2024 | 2,44 | 2,56 | 2,34 | 2,39 | -5,16% | - |
| 17.05.2024 | 2,55 | 2,56 | 2,48 | 2,52 | -0,79% | - |
| 16.05.2024 | 2,46 | 2,61 | 2,46 | 2,54 | -0,39% | - |
| 15.05.2024 | 2,58 | 2,68 | 2,48 | 2,55 | -1,16% | - |
| 14.05.2024 | 2,54 | 2,68 | 2,52 | 2,58 | 1,57% | - |
| 13.05.2024 | 2,54 | 2,60 | 2,44 | 2,54 | 0,00% | - |
| 10.05.2024 | 3,16 | 3,36 | 2,44 | 2,54 | -23,72% | - |
| 09.05.2024 | 3,12 | 3,37 | 3,12 | 3,33 | 4,06% | - |
| 08.05.2024 | 3,06 | 3,20 | 3,02 | 3,20 | 1,91% | - |
| 07.05.2024 | 3,19 | 3,36 | 3,13 | 3,14 | -1,26% | - |
| 06.05.2024 | 3,06 | 3,26 | 3,06 | 3,18 | 1,92% | - |
| 03.05.2024 | 3,03 | 3,15 | 2,98 | 3,12 | 3,65% | - |
| 02.05.2024 | 2,95 | 3,13 | 2,92 | 3,01 | -0,33% | - |
| 30.04.2024 | 3,02 | 3,09 | 2,91 | 3,02 | 0,33% | - |
| 29.04.2024 | 2,96 | 3,19 | 2,96 | 3,01 | -0,33% | - |