1,060€
9,84%
Echtzeit-Aktienkurs The Beauty Health Co.
Bid:
Ask:
Aktienkurse zur The Beauty Health Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 0,92 | 1,00 | 0,91 | 1,00 | 2,37% | - |
| 12.03.2026 | 0,97 | 0,99 | 0,90 | 0,97 | 0,21% | - |
| 11.03.2026 | 0,98 | 1,00 | 0,96 | 0,97 | -1,02% | - |
| 10.03.2026 | 1,01 | 1,03 | 0,97 | 0,98 | -3,45% | - |
| 09.03.2026 | 0,97 | 1,03 | 0,93 | 1,02 | 2,32% | 240.856,00 |
| 06.03.2026 | 0,98 | 1,01 | 0,95 | 0,99 | 2,27% | - |
| 05.03.2026 | 0,95 | 1,05 | 0,95 | 0,97 | 2,11% | - |
| 04.03.2026 | 0,94 | 0,99 | 0,90 | 0,95 | 1,82% | - |
| 03.03.2026 | 0,92 | 0,96 | 0,91 | 0,93 | -0,21% | - |
| 02.03.2026 | 0,88 | 0,96 | 0,86 | 0,94 | 5,65% | - |
| 27.02.2026 | 0,82 | 0,90 | 0,81 | 0,89 | 6,63% | - |
| 26.02.2026 | 0,75 | 0,83 | 0,75 | 0,83 | 9,93% | - |
| 25.02.2026 | 0,76 | 0,80 | 0,75 | 0,76 | -1,05% | - |
| 24.02.2026 | 0,77 | 0,81 | 0,74 | 0,76 | -1,55% | - |
| 23.02.2026 | 0,79 | 0,84 | 0,76 | 0,78 | -2,88% | - |
| 20.02.2026 | 0,84 | 0,87 | 0,78 | 0,80 | -4,66% | - |
| 19.02.2026 | 0,84 | 0,88 | 0,78 | 0,84 | -0,36% | - |
| 18.02.2026 | 0,85 | 0,90 | 0,82 | 0,84 | -0,83% | - |
| 17.02.2026 | 0,88 | 0,90 | 0,80 | 0,85 | -3,53% | - |
| 16.02.2026 | 0,88 | 0,88 | 0,88 | 0,88 | -1,35% | - |
| 13.02.2026 | 0,88 | 0,93 | 0,87 | 0,89 | 2,30% | - |
| 12.02.2026 | 0,90 | 0,94 | 0,86 | 0,87 | -3,87% | - |
| 11.02.2026 | 0,98 | 1,02 | 0,91 | 0,91 | -9,32% | - |
| 10.02.2026 | 1,02 | 1,11 | 1,00 | 1,00 | -2,16% | - |
| 09.02.2026 | 1,08 | 1,09 | 0,99 | 1,02 | -7,27% | - |
| 06.02.2026 | 1,10 | 1,15 | 1,07 | 1,10 | 0,46% | - |
| 05.02.2026 | 1,23 | 1,27 | 1,09 | 1,10 | -11,34% | - |
| 04.02.2026 | 1,20 | 1,25 | 1,19 | 1,24 | 2,07% | - |
| 03.02.2026 | 1,27 | 1,30 | 1,18 | 1,21 | -6,20% | - |
| 02.02.2026 | 1,25 | 1,32 | 1,25 | 1,29 | 2,38% | - |
| 30.01.2026 | 1,26 | 1,30 | 1,25 | 1,26 | -0,79% | - |
| 29.01.2026 | 1,26 | 1,28 | 1,25 | 1,27 | 0,79% | - |
| 28.01.2026 | 1,27 | 1,30 | 1,23 | 1,26 | 0,00% | - |
| 27.01.2026 | 1,28 | 1,31 | 1,26 | 1,26 | -1,56% | - |
| 26.01.2026 | 1,29 | 1,31 | 1,25 | 1,28 | -0,78% | - |
| 23.01.2026 | 1,33 | 1,38 | 1,27 | 1,29 | -1,53% | - |
| 22.01.2026 | 1,32 | 1,35 | 1,30 | 1,31 | -0,76% | - |
| 21.01.2026 | 1,23 | 1,32 | 1,23 | 1,32 | 6,45% | - |
| 20.01.2026 | 1,28 | 1,31 | 1,24 | 1,24 | -3,88% | - |
| 19.01.2026 | 1,28 | 1,30 | 1,28 | 1,29 | -0,77% | - |
| 16.01.2026 | 1,35 | 1,36 | 1,29 | 1,30 | -5,45% | - |
| 15.01.2026 | 1,32 | 1,42 | 1,32 | 1,38 | 4,17% | - |
| 14.01.2026 | 1,31 | 1,34 | 1,29 | 1,32 | 0,00% | - |
| 13.01.2026 | 1,29 | 1,34 | 1,29 | 1,32 | 1,54% | - |
| 12.01.2026 | 1,25 | 1,30 | 1,24 | 1,30 | 4,00% | - |
| 09.01.2026 | 1,34 | 1,37 | 1,25 | 1,25 | -7,06% | - |
| 08.01.2026 | 1,23 | 1,35 | 1,22 | 1,35 | 10,25% | - |
| 07.01.2026 | 1,26 | 1,29 | 1,22 | 1,22 | -3,17% | - |
| 06.01.2026 | 1,20 | 1,26 | 1,20 | 1,26 | 5,88% | - |
| 05.01.2026 | 1,20 | 1,24 | 1,19 | 1,19 | 0,00% | - |
| 02.01.2026 | 1,19 | 1,21 | 1,17 | 1,19 | 0,85% | - |
| 30.12.2025 | 1,22 | 1,23 | 1,18 | 1,18 | -3,28% | - |
| 29.12.2025 | 1,24 | 1,25 | 1,21 | 1,22 | -5,06% | - |
| 22.12.2025 | 1,31 | 1,33 | 1,28 | 1,29 | 3,21% | - |
| 17.12.2025 | 1,18 | 1,25 | 1,17 | 1,25 | -4,23% | - |
| 11.12.2025 | 1,22 | 1,33 | 1,21 | 1,30 | 3,17% | - |
| 10.12.2025 | 1,31 | 1,31 | 1,26 | 1,26 | -3,82% | - |
| 09.12.2025 | 1,27 | 1,35 | 1,24 | 1,31 | 3,15% | - |
| 05.12.2025 | 1,34 | 1,42 | 1,26 | 1,27 | -6,27% | - |
| 04.12.2025 | 1,36 | 1,37 | 1,31 | 1,36 | 9,27% | - |
| 03.12.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 02.12.2025 | 1,26 | 1,26 | 1,19 | 1,24 | -1,59% | - |
| 01.12.2025 | 1,26 | 1,29 | 1,20 | 1,26 | 0,00% | - |
| 28.11.2025 | 1,26 | 1,29 | 1,20 | 1,26 | 1,61% | - |
| 26.11.2025 | 1,18 | 1,28 | 1,17 | 1,24 | 8,30% | - |
| 25.11.2025 | 1,16 | 1,17 | 1,13 | 1,15 | 2,23% | - |
| 24.11.2025 | 1,15 | 1,18 | 1,12 | 1,12 | 2,28% | - |
| 21.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,10% | - |
| 20.11.2025 | 1,13 | 1,15 | 1,12 | 1,13 | 0,89% | - |
| 19.11.2025 | 1,15 | 1,16 | 1,11 | 1,12 | 2,75% | - |
| 18.11.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -0,91% | - |
| 14.11.2025 | 1,12 | 1,15 | 1,09 | 1,10 | -4,76% | - |
| 13.11.2025 | 1,15 | 1,18 | 1,13 | 1,16 | 4,05% | - |
| 12.11.2025 | 1,16 | 1,20 | 1,11 | 1,11 | -5,13% | - |
| 11.11.2025 | 1,23 | 1,23 | 1,11 | 1,17 | 1,74% | - |
| 10.11.2025 | 1,23 | 1,24 | 1,11 | 1,15 | -9,45% | - |
| 07.11.2025 | 1,27 | 1,50 | 1,14 | 1,27 | 10,43% | - |
| 06.11.2025 | 1,27 | 1,27 | 1,14 | 1,15 | -9,45% | - |
| 05.11.2025 | 1,20 | 1,27 | 1,19 | 1,27 | 6,72% | - |
| 04.11.2025 | 1,19 | 1,20 | 1,15 | 1,19 | 0,85% | - |
| 03.11.2025 | 1,24 | 1,24 | 1,14 | 1,18 | -4,84% | - |
| 31.10.2025 | 1,22 | 1,26 | 1,20 | 1,24 | -0,80% | - |
| 29.10.2025 | 1,26 | 1,30 | 1,22 | 1,25 | 1,63% | - |
| 28.10.2025 | 1,28 | 1,37 | 1,21 | 1,23 | 5,13% | - |
| 27.10.2025 | 1,17 | 1,33 | 1,17 | 1,17 | 4,46% | - |
| 23.10.2025 | 1,18 | 1,18 | 1,12 | 1,12 | -8,20% | - |
| 22.10.2025 | 1,21 | 1,26 | 1,19 | 1,22 | 5,17% | - |
| 21.10.2025 | 1,22 | 1,25 | 1,16 | 1,16 | -2,52% | - |
| 20.10.2025 | 1,25 | 1,28 | 1,19 | 1,19 | -5,93% | - |
| 17.10.2025 | 1,23 | 1,28 | 1,22 | 1,27 | -2,69% | - |
| 15.10.2025 | 1,36 | 1,37 | 1,28 | 1,30 | 0,00% | - |
| 14.10.2025 | 1,31 | 1,35 | 1,26 | 1,30 | -0,76% | - |
| 13.10.2025 | 1,26 | 1,33 | 1,25 | 1,31 | 5,65% | - |
| 10.10.2025 | 1,38 | 1,46 | 1,24 | 1,24 | -13,89% | - |
| 08.10.2025 | 1,44 | 1,51 | 1,43 | 1,44 | -0,35% | - |
| 07.10.2025 | 1,45 | 1,51 | 1,42 | 1,45 | 0,35% | - |
| 06.10.2025 | 1,44 | 1,50 | 1,44 | 1,44 | 0,70% | - |
| 03.10.2025 | 1,47 | 1,50 | 1,43 | 1,43 | -6,54% | - |
| 02.10.2025 | 1,52 | 1,56 | 1,52 | 1,53 | 0,66% | - |
| 01.10.2025 | 1,69 | 1,70 | 1,51 | 1,52 | -8,71% | - |