1,510€
-0,66%
Echtzeit-Aktienkurs The Beauty Health Co.
Bid:
Ask:
Aktienkurse zur The Beauty Health Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,69 | 1,70 | 1,51 | 1,52 | -8,71% | - |
| 30.09.2025 | 1,70 | 1,70 | 1,65 | 1,67 | -1,77% | - |
| 29.09.2025 | 1,74 | 1,75 | 1,65 | 1,70 | 1,50% | - |
| 26.09.2025 | 1,67 | 1,69 | 1,67 | 1,67 | -4,57% | - |
| 24.09.2025 | 1,90 | 1,93 | 1,75 | 1,75 | -10,26% | - |
| 22.09.2025 | 1,94 | 1,99 | 1,90 | 1,95 | -7,14% | - |
| 19.09.2025 | 2,05 | 2,21 | 2,05 | 2,10 | 2,44% | - |
| 18.09.2025 | 2,03 | 2,11 | 2,00 | 2,05 | 0,00% | - |
| 17.09.2025 | 2,04 | 2,11 | 1,97 | 2,05 | -0,49% | - |
| 16.09.2025 | 2,25 | 2,27 | 2,05 | 2,06 | -4,63% | - |
| 15.09.2025 | 2,12 | 2,22 | 2,09 | 2,16 | 3,85% | - |
| 12.09.2025 | 2,10 | 2,11 | 2,05 | 2,08 | -0,95% | - |
| 11.09.2025 | 1,96 | 2,14 | 1,95 | 2,10 | 2,44% | - |
| 09.09.2025 | 1,98 | 2,11 | 1,95 | 2,05 | 3,54% | - |
| 08.09.2025 | 1,76 | 1,99 | 1,72 | 1,98 | 13,47% | - |
| 05.09.2025 | 1,72 | 1,77 | 1,68 | 1,75 | 1,45% | - |
| 04.09.2025 | 1,72 | 1,77 | 1,67 | 1,72 | 0,00% | - |
| 03.09.2025 | 1,72 | 1,75 | 1,69 | 1,72 | -0,29% | - |
| 02.09.2025 | 1,76 | 1,78 | 1,68 | 1,73 | -2,82% | - |
| 01.09.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 0,00% | - |
| 29.08.2025 | 1,76 | 1,79 | 1,70 | 1,78 | 1,43% | - |
| 28.08.2025 | 1,77 | 1,79 | 1,74 | 1,75 | -0,28% | - |
| 27.08.2025 | 1,75 | 1,81 | 1,75 | 1,76 | 0,86% | - |
| 26.08.2025 | 1,80 | 1,84 | 1,72 | 1,74 | -3,60% | - |
| 25.08.2025 | 1,83 | 1,94 | 1,80 | 1,81 | -3,99% | - |
| 22.08.2025 | 1,78 | 1,92 | 1,78 | 1,88 | 6,21% | - |
| 21.08.2025 | 1,82 | 1,83 | 1,75 | 1,77 | -3,01% | - |
| 20.08.2025 | 1,83 | 1,88 | 1,79 | 1,83 | -1,88% | - |
| 19.08.2025 | 1,88 | 1,90 | 1,81 | 1,86 | -1,06% | - |
| 18.08.2025 | 1,87 | 1,94 | 1,83 | 1,88 | 1,08% | - |
| 15.08.2025 | 1,87 | 1,91 | 1,77 | 1,86 | -0,53% | - |
| 14.08.2025 | 2,03 | 2,05 | 1,86 | 1,87 | -7,88% | - |
| 13.08.2025 | 1,96 | 2,18 | 1,96 | 2,03 | 2,78% | - |
| 12.08.2025 | 1,91 | 1,99 | 1,86 | 1,98 | 3,40% | - |
| 11.08.2025 | 1,68 | 2,05 | 1,65 | 1,91 | 17,54% | - |
| 08.08.2025 | 1,59 | 2,01 | 1,51 | 1,63 | 19,49% | - |
| 07.08.2025 | 1,37 | 1,44 | 1,36 | 1,36 | -0,73% | - |
| 06.08.2025 | 1,43 | 1,46 | 1,32 | 1,37 | -3,86% | - |
| 05.08.2025 | 1,39 | 1,43 | 1,37 | 1,43 | 2,89% | - |
| 04.08.2025 | 1,33 | 1,42 | 1,33 | 1,39 | 4,53% | - |
| 01.08.2025 | 1,34 | 1,44 | 1,27 | 1,33 | -1,85% | - |
| 31.07.2025 | 1,40 | 1,44 | 1,34 | 1,35 | -3,23% | - |
| 30.07.2025 | 1,46 | 1,48 | 1,40 | 1,40 | -4,78% | - |
| 29.07.2025 | 1,53 | 1,56 | 1,45 | 1,47 | -3,93% | - |
| 28.07.2025 | 1,54 | 1,57 | 1,48 | 1,53 | 0,33% | - |
| 25.07.2025 | 1,60 | 1,60 | 1,51 | 1,52 | -2,88% | - |
| 24.07.2025 | 1,71 | 1,77 | 1,54 | 1,57 | -9,01% | - |
| 23.07.2025 | 1,56 | 1,79 | 1,55 | 1,72 | 9,90% | - |
| 22.07.2025 | 1,42 | 1,60 | 1,42 | 1,57 | 10,60% | - |
| 21.07.2025 | 1,33 | 1,51 | 1,33 | 1,42 | 2,91% | - |
| 18.07.2025 | 1,43 | 1,49 | 1,37 | 1,38 | -4,18% | - |
| 17.07.2025 | 1,49 | 1,52 | 1,43 | 1,44 | -2,71% | - |
| 16.07.2025 | 1,41 | 1,53 | 1,41 | 1,48 | 4,61% | - |
| 15.07.2025 | 1,60 | 1,66 | 1,41 | 1,41 | -11,60% | - |
| 14.07.2025 | 1,63 | 1,72 | 1,59 | 1,60 | -2,45% | - |
| 11.07.2025 | 1,75 | 1,80 | 1,64 | 1,64 | -6,57% | - |
| 10.07.2025 | 1,78 | 1,86 | 1,71 | 1,75 | -1,69% | - |
| 09.07.2025 | 1,80 | 1,88 | 1,74 | 1,78 | -0,28% | - |
| 08.07.2025 | 1,88 | 1,93 | 1,79 | 1,79 | -4,55% | - |
| 07.07.2025 | 1,94 | 1,97 | 1,86 | 1,87 | -3,11% | - |
| 04.07.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 0,52% | - |
| 03.07.2025 | 1,80 | 2,03 | 1,74 | 1,92 | 7,56% | - |
| 02.07.2025 | 1,84 | 1,88 | 1,64 | 1,79 | -2,72% | - |
| 01.07.2025 | 1,62 | 1,88 | 1,60 | 1,84 | 12,92% | - |
| 30.06.2025 | 1,67 | 1,74 | 1,61 | 1,63 | -1,81% | - |
| 27.06.2025 | 1,61 | 1,73 | 1,59 | 1,66 | 0,61% | - |
| 26.06.2025 | 1,59 | 1,77 | 1,55 | 1,65 | 0,00% | - |
| 25.06.2025 | 1,66 | 1,74 | 1,58 | 1,65 | 0,00% | - |
| 24.06.2025 | 1,68 | 1,75 | 1,58 | 1,65 | -1,20% | - |
| 23.06.2025 | 1,35 | 1,76 | 1,35 | 1,67 | 19,35% | - |
| 20.06.2025 | 1,23 | 1,41 | 1,23 | 1,40 | 10,71% | - |
| 19.06.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,79% | - |
| 18.06.2025 | 1,33 | 1,37 | 1,26 | 1,27 | -4,87% | - |
| 17.06.2025 | 1,33 | 1,36 | 1,29 | 1,34 | 0,38% | - |
| 16.06.2025 | 1,28 | 1,43 | 1,28 | 1,33 | 0,00% | - |
| 13.06.2025 | 1,29 | 1,36 | 1,29 | 1,33 | -1,12% | - |
| 12.06.2025 | 1,38 | 1,40 | 1,33 | 1,35 | -2,54% | - |
| 11.06.2025 | 1,35 | 1,44 | 1,35 | 1,38 | -1,08% | - |
| 10.06.2025 | 1,40 | 1,45 | 1,39 | 1,40 | 0,00% | - |
| 09.06.2025 | 1,40 | 1,50 | 1,39 | 1,40 | -0,36% | - |
| 06.06.2025 | 1,36 | 1,51 | 1,36 | 1,40 | 0,36% | - |
| 05.06.2025 | 1,47 | 1,49 | 1,37 | 1,40 | -4,12% | - |
| 04.06.2025 | 1,41 | 1,49 | 1,41 | 1,46 | 0,69% | - |
| 03.06.2025 | 1,35 | 1,49 | 1,35 | 1,45 | 3,58% | - |
| 02.06.2025 | 1,38 | 1,48 | 1,37 | 1,40 | -2,79% | - |
| 30.05.2025 | 1,38 | 1,51 | 1,38 | 1,44 | 1,41% | - |
| 29.05.2025 | 1,49 | 1,54 | 1,40 | 1,42 | -2,75% | - |
| 28.05.2025 | 1,49 | 1,51 | 1,42 | 1,46 | -1,36% | - |
| 27.05.2025 | 1,39 | 1,55 | 1,39 | 1,48 | 3,15% | - |
| 26.05.2025 | 1,38 | 1,44 | 1,38 | 1,43 | 1,06% | - |
| 23.05.2025 | 1,53 | 1,53 | 1,41 | 1,42 | -7,21% | - |
| 22.05.2025 | 1,38 | 1,59 | 1,35 | 1,53 | 10,91% | - |
| 21.05.2025 | 1,49 | 1,52 | 1,37 | 1,38 | -8,64% | - |
| 20.05.2025 | 1,46 | 1,57 | 1,44 | 1,51 | 2,73% | - |
| 19.05.2025 | 1,55 | 1,56 | 1,47 | 1,47 | -6,39% | - |
| 16.05.2025 | 1,49 | 1,59 | 1,48 | 1,57 | 0,64% | - |
| 15.05.2025 | 1,27 | 1,57 | 1,27 | 1,56 | 17,80% | - |
| 14.05.2025 | 1,27 | 1,39 | 1,27 | 1,32 | 0,00% | - |
| 13.05.2025 | 1,53 | 1,59 | 1,25 | 1,32 | -17,50% | - |
| 12.05.2025 | 1,65 | 1,89 | 1,53 | 1,60 | -3,32% | - |