1,400€
1,45%
Echtzeit-Aktienkurs The Beauty Health Co.
Bid:
Ask:
Aktienkurse zur The Beauty Health Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,41 | 1,51 | 1,36 | 1,40 | 1,45% | - |
| 05.06.2025 | 1,42 | 1,44 | 1,38 | 1,38 | -4,17% | - |
| 04.06.2025 | 1,41 | 1,47 | 1,41 | 1,44 | 0,70% | - |
| 03.06.2025 | 1,35 | 1,46 | 1,35 | 1,43 | 2,88% | - |
| 02.06.2025 | 1,38 | 1,43 | 1,38 | 1,39 | -2,11% | - |
| 30.05.2025 | 1,38 | 1,44 | 1,38 | 1,42 | 1,43% | - |
| 29.05.2025 | 1,44 | 1,51 | 1,39 | 1,40 | -2,78% | - |
| 28.05.2025 | 1,44 | 1,48 | 1,41 | 1,44 | -3,36% | - |
| 27.05.2025 | 1,39 | 1,52 | 1,39 | 1,49 | 7,19% | - |
| 26.05.2025 | 1,38 | 1,39 | 1,38 | 1,39 | -1,42% | - |
| 23.05.2025 | 1,48 | 1,48 | 1,40 | 1,41 | -7,24% | - |
| 22.05.2025 | 1,33 | 1,53 | 1,33 | 1,52 | 11,76% | - |
| 21.05.2025 | 1,44 | 1,45 | 1,36 | 1,36 | -9,33% | - |
| 20.05.2025 | 1,41 | 1,52 | 1,41 | 1,50 | 2,04% | - |
| 19.05.2025 | 1,49 | 1,54 | 1,46 | 1,47 | -5,16% | - |
| 16.05.2025 | 1,49 | 1,55 | 1,49 | 1,55 | 0,65% | - |
| 15.05.2025 | 1,27 | 1,54 | 1,27 | 1,54 | 15,79% | - |
| 14.05.2025 | 1,31 | 1,33 | 1,29 | 1,33 | 0,76% | 1.000,00 |
| 13.05.2025 | 1,53 | 1,53 | 1,29 | 1,32 | -18,01% | - |
| 12.05.2025 | 1,59 | 1,85 | 1,59 | 1,61 | 47,71% | - |
| 09.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 08.05.2025 | 1,22 | 1,22 | 1,09 | 1,09 | -3,54% | - |
| 07.05.2025 | 0,89 | 1,13 | 0,89 | 1,13 | 23,50% | - |
| 06.05.2025 | 0,89 | 0,92 | 0,89 | 0,92 | -0,54% | - |
| 05.05.2025 | 0,97 | 1,06 | 0,92 | 0,92 | -7,07% | 500,00 |
| 02.05.2025 | 0,87 | 0,99 | 0,87 | 0,99 | 13,79% | - |
| 30.04.2025 | 0,84 | 0,87 | 0,83 | 0,87 | 0,00% | - |
| 29.04.2025 | 0,85 | 0,87 | 0,85 | 0,87 | 1,75% | - |
| 28.04.2025 | 0,83 | 0,88 | 0,83 | 0,86 | 0,59% | - |
| 25.04.2025 | 0,83 | 0,87 | 0,83 | 0,85 | 1,19% | - |
| 24.04.2025 | 0,79 | 0,84 | 0,79 | 0,84 | 1,20% | - |
| 23.04.2025 | 0,76 | 0,89 | 0,76 | 0,83 | 7,79% | - |
| 22.04.2025 | 0,68 | 0,77 | 0,68 | 0,77 | 4,05% | - |
| 17.04.2025 | 0,73 | 0,80 | 0,73 | 0,74 | -3,90% | - |
| 16.04.2025 | 0,83 | 0,86 | 0,77 | 0,77 | -12,00% | - |
| 15.04.2025 | 0,84 | 0,89 | 0,84 | 0,88 | 0,00% | - |
| 14.04.2025 | 0,89 | 0,94 | 0,88 | 0,88 | -2,78% | - |
| 11.04.2025 | 0,86 | 0,91 | 0,86 | 0,90 | 1,69% | - |
| 10.04.2025 | 0,94 | 0,94 | 0,89 | 0,89 | -9,69% | - |
| 09.04.2025 | 0,89 | 0,98 | 0,89 | 0,98 | 4,26% | - |
| 08.04.2025 | 0,93 | 0,98 | 0,93 | 0,94 | -0,53% | - |
| 07.04.2025 | 1,03 | 1,03 | 0,95 | 0,95 | -12,50% | - |
| 04.04.2025 | 1,16 | 1,16 | 1,07 | 1,08 | -9,24% | - |
| 03.04.2025 | 1,28 | 1,28 | 1,16 | 1,19 | -10,53% | - |
| 02.04.2025 | 1,10 | 1,33 | 1,10 | 1,33 | 17,70% | - |
| 01.04.2025 | 1,20 | 1,20 | 1,13 | 1,13 | -8,87% | - |
| 31.03.2025 | 1,18 | 1,26 | 1,18 | 1,24 | 3,33% | - |
| 28.03.2025 | 1,25 | 1,25 | 1,19 | 1,20 | -4,00% | - |
| 27.03.2025 | 1,24 | 1,26 | 1,24 | 1,25 | 1,63% | - |
| 26.03.2025 | 1,28 | 1,28 | 1,23 | 1,23 | -3,91% | - |
| 25.03.2025 | 1,30 | 1,32 | 1,28 | 1,28 | -1,54% | - |
| 24.03.2025 | 1,20 | 1,30 | 1,20 | 1,30 | 9,24% | - |
| 21.03.2025 | 1,19 | 1,20 | 1,16 | 1,19 | 0,00% | - |
| 20.03.2025 | 1,20 | 1,21 | 1,18 | 1,19 | 0,00% | - |
| 19.03.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 3,48% | - |
| 18.03.2025 | 1,19 | 1,24 | 1,11 | 1,15 | -3,36% | - |
| 17.03.2025 | 1,20 | 1,22 | 1,18 | 1,19 | -0,83% | - |
| 14.03.2025 | 1,23 | 1,23 | 1,18 | 1,20 | -1,64% | - |
| 13.03.2025 | 1,21 | 1,26 | 1,17 | 1,22 | 0,83% | - |
| 12.03.2025 | 1,24 | 1,48 | 1,21 | 1,21 | -1,63% | - |
| 11.03.2025 | 1,18 | 1,26 | 1,18 | 1,23 | 5,13% | - |
| 10.03.2025 | 1,17 | 1,19 | 1,17 | 1,17 | -0,85% | - |
| 07.03.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 0,85% | - |
| 06.03.2025 | 1,16 | 1,18 | 1,12 | 1,17 | -0,85% | - |
| 05.03.2025 | 1,06 | 1,20 | 1,06 | 1,18 | 7,27% | - |
| 04.03.2025 | 1,18 | 1,18 | 1,01 | 1,10 | -9,09% | - |
| 03.03.2025 | 1,37 | 1,37 | 1,21 | 1,21 | -12,95% | - |
| 28.02.2025 | 1,34 | 1,39 | 1,31 | 1,39 | 0,72% | - |
| 27.02.2025 | 1,40 | 1,43 | 1,38 | 1,38 | -2,82% | - |
| 26.02.2025 | 1,39 | 1,43 | 1,39 | 1,42 | 0,00% | - |
| 25.02.2025 | 1,44 | 1,45 | 1,42 | 1,42 | -4,70% | - |
| 24.02.2025 | 1,49 | 1,53 | 1,48 | 1,49 | -2,61% | - |
| 21.02.2025 | 1,48 | 1,54 | 1,48 | 1,53 | 1,32% | - |
| 20.02.2025 | 1,57 | 1,57 | 1,50 | 1,51 | -6,21% | - |
| 19.02.2025 | 1,53 | 1,61 | 1,53 | 1,61 | 3,87% | - |
| 18.02.2025 | 1,55 | 1,61 | 1,55 | 1,55 | 0,00% | - |
| 17.02.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -1,27% | - |
| 14.02.2025 | 1,55 | 1,59 | 1,55 | 1,57 | -0,63% | - |
| 13.02.2025 | 1,51 | 1,58 | 1,51 | 1,58 | 1,28% | - |
| 12.02.2025 | 1,52 | 1,58 | 1,52 | 1,56 | 0,00% | - |
| 11.02.2025 | 1,52 | 1,59 | 1,52 | 1,56 | 0,65% | - |
| 10.02.2025 | 1,46 | 1,55 | 1,45 | 1,55 | 4,03% | - |
| 07.02.2025 | 1,51 | 1,51 | 1,46 | 1,49 | -3,25% | - |
| 06.02.2025 | 1,50 | 1,56 | 1,50 | 1,54 | -0,65% | - |
| 05.02.2025 | 1,51 | 1,55 | 1,51 | 1,55 | 0,65% | - |
| 04.02.2025 | 1,56 | 1,61 | 1,52 | 1,54 | -2,53% | - |
| 03.02.2025 | 1,55 | 1,59 | 1,55 | 1,58 | -1,25% | - |
| 31.01.2025 | 1,56 | 1,62 | 1,56 | 1,60 | 1,27% | - |
| 30.01.2025 | 1,54 | 1,62 | 1,54 | 1,58 | 1,28% | - |
| 29.01.2025 | 1,55 | 1,56 | 1,53 | 1,56 | -2,50% | - |
| 28.01.2025 | 1,53 | 1,60 | 1,53 | 1,60 | 4,58% | - |
| 27.01.2025 | 1,59 | 1,62 | 1,53 | 1,53 | -6,13% | - |
| 24.01.2025 | 1,56 | 1,64 | 1,56 | 1,63 | 1,87% | - |
| 23.01.2025 | 1,57 | 1,60 | 1,55 | 1,60 | 0,63% | - |
| 22.01.2025 | 1,68 | 1,72 | 1,59 | 1,59 | -7,02% | - |
| 21.01.2025 | 1,62 | 1,71 | 1,61 | 1,71 | 5,56% | - |
| 20.01.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -2,99% | - |
| 17.01.2025 | 1,53 | 1,67 | 1,53 | 1,67 | 7,05% | - |
| 16.01.2025 | 1,46 | 1,58 | 1,46 | 1,56 | 4,00% | - |
| 15.01.2025 | 1,43 | 1,53 | 1,43 | 1,50 | 2,04% | - |