1,320€
-3,30%
Echtzeit-Aktienkurs The Beauty Health Co.
Bid:
Ask:
Aktienkurse zur The Beauty Health Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,32 | 1,42 | 1,32 | 1,41 | 2,93% | - |
| 19.12.2024 | 1,36 | 1,42 | 1,34 | 1,37 | 0,00% | - |
| 18.12.2024 | 1,54 | 1,56 | 1,36 | 1,37 | -10,78% | - |
| 17.12.2024 | 1,43 | 1,56 | 1,43 | 1,53 | 3,38% | - |
| 16.12.2024 | 1,51 | 1,56 | 1,46 | 1,48 | -1,99% | - |
| 13.12.2024 | 1,40 | 1,52 | 1,39 | 1,51 | 5,23% | - |
| 12.12.2024 | 1,43 | 1,45 | 1,41 | 1,44 | 0,00% | - |
| 11.12.2024 | 1,41 | 1,48 | 1,41 | 1,44 | -0,69% | - |
| 10.12.2024 | 1,43 | 1,47 | 1,41 | 1,45 | 2,12% | - |
| 09.12.2024 | 1,38 | 1,52 | 1,38 | 1,42 | 0,00% | - |
| 06.12.2024 | 1,38 | 1,45 | 1,37 | 1,42 | 2,91% | - |
| 05.12.2024 | 1,40 | 1,43 | 1,35 | 1,38 | -1,43% | - |
| 04.12.2024 | 1,37 | 1,41 | 1,36 | 1,40 | 2,20% | - |
| 03.12.2024 | 1,40 | 1,45 | 1,35 | 1,37 | -5,54% | - |
| 02.12.2024 | 1,42 | 1,49 | 1,40 | 1,45 | 1,76% | - |
| 29.11.2024 | 1,35 | 1,43 | 1,35 | 1,42 | 1,79% | - |
| 28.11.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 27.11.2024 | 1,37 | 1,43 | 1,36 | 1,39 | 1,09% | - |
| 26.11.2024 | 1,36 | 1,42 | 1,34 | 1,37 | 1,11% | - |
| 25.11.2024 | 1,37 | 1,47 | 1,36 | 1,36 | -0,37% | - |
| 22.11.2024 | 1,29 | 1,41 | 1,29 | 1,36 | 3,03% | - |
| 21.11.2024 | 1,37 | 1,48 | 1,30 | 1,32 | -6,38% | - |
| 20.11.2024 | 1,48 | 1,54 | 1,41 | 1,41 | -7,54% | - |
| 19.11.2024 | 1,48 | 1,54 | 1,33 | 1,53 | 3,39% | - |
| 18.11.2024 | 1,46 | 1,54 | 1,42 | 1,48 | 2,08% | - |
| 15.11.2024 | 1,63 | 1,70 | 1,45 | 1,45 | -15,25% | - |
| 14.11.2024 | 1,76 | 1,81 | 1,66 | 1,71 | -2,29% | - |
| 13.11.2024 | 1,66 | 1,84 | 1,48 | 1,75 | 9,40% | - |
| 12.11.2024 | 1,66 | 1,74 | 1,50 | 1,60 | -3,04% | - |
| 11.11.2024 | 1,52 | 1,67 | 1,49 | 1,65 | 8,58% | - |
| 08.11.2024 | 1,51 | 1,56 | 1,49 | 1,52 | -2,57% | - |
| 07.11.2024 | 1,56 | 1,60 | 1,51 | 1,56 | 0,00% | - |
| 06.11.2024 | 1,62 | 1,69 | 1,50 | 1,56 | 0,00% | - |
| 05.11.2024 | 1,44 | 1,57 | 1,44 | 1,56 | 4,71% | - |
| 04.11.2024 | 1,53 | 1,58 | 1,46 | 1,49 | -2,62% | - |
| 01.11.2024 | 1,49 | 1,54 | 1,45 | 1,53 | 2,69% | - |
| 31.10.2024 | 1,62 | 1,66 | 1,45 | 1,49 | -10,81% | - |
| 30.10.2024 | 1,63 | 1,69 | 1,54 | 1,67 | 3,10% | - |
| 29.10.2024 | 1,62 | 1,67 | 1,62 | 1,62 | 2,54% | - |
| 28.10.2024 | 1,51 | 1,68 | 1,51 | 1,58 | 2,61% | - |
| 25.10.2024 | 1,57 | 1,62 | 1,49 | 1,54 | -2,54% | - |
| 24.10.2024 | 1,50 | 1,64 | 1,49 | 1,58 | 1,94% | - |
| 23.10.2024 | 1,49 | 1,58 | 1,49 | 1,55 | -0,64% | - |
| 22.10.2024 | 1,48 | 1,56 | 1,44 | 1,56 | 4,71% | - |
| 21.10.2024 | 1,43 | 1,52 | 1,43 | 1,49 | 1,37% | - |
| 18.10.2024 | 1,53 | 1,55 | 1,46 | 1,47 | -3,93% | - |
| 17.10.2024 | 1,45 | 1,54 | 1,45 | 1,53 | 2,01% | - |
| 16.10.2024 | 1,45 | 1,56 | 1,44 | 1,50 | 0,67% | - |
| 15.10.2024 | 1,45 | 1,52 | 1,40 | 1,49 | 3,48% | - |
| 14.10.2024 | 1,43 | 1,47 | 1,37 | 1,44 | 0,70% | - |
| 11.10.2024 | 1,33 | 1,46 | 1,33 | 1,43 | 3,64% | - |
| 10.10.2024 | 1,38 | 1,42 | 1,32 | 1,38 | -0,72% | - |
| 09.10.2024 | 1,36 | 1,44 | 1,36 | 1,39 | -0,72% | - |
| 08.10.2024 | 1,42 | 1,43 | 1,32 | 1,40 | -1,41% | - |
| 07.10.2024 | 1,35 | 1,44 | 1,33 | 1,42 | 5,20% | - |
| 04.10.2024 | 1,28 | 1,38 | 1,28 | 1,35 | 1,13% | - |
| 03.10.2024 | 1,44 | 1,46 | 1,33 | 1,33 | -7,32% | - |
| 02.10.2024 | 1,23 | 1,45 | 1,20 | 1,44 | 12,99% | - |
| 01.10.2024 | 1,29 | 1,41 | 1,17 | 1,27 | -2,31% | - |
| 30.09.2024 | 1,24 | 1,30 | 1,22 | 1,30 | 5,69% | - |
| 27.09.2024 | 1,23 | 1,30 | 1,21 | 1,23 | 0,00% | - |
| 26.09.2024 | 1,15 | 1,28 | 1,15 | 1,23 | 3,36% | - |
| 25.09.2024 | 1,27 | 1,31 | 1,17 | 1,19 | -6,67% | - |
| 24.09.2024 | 1,25 | 1,33 | 1,25 | 1,28 | -0,39% | - |
| 23.09.2024 | 1,29 | 1,33 | 1,22 | 1,28 | -0,39% | - |
| 20.09.2024 | 1,33 | 1,46 | 1,28 | 1,29 | -6,55% | - |
| 19.09.2024 | 1,37 | 1,44 | 1,32 | 1,38 | 0,73% | - |
| 18.09.2024 | 1,48 | 1,53 | 1,36 | 1,37 | -7,77% | - |
| 17.09.2024 | 1,30 | 1,53 | 1,30 | 1,48 | 10,04% | - |
| 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% | - |