1,090€
-8,40%
Echtzeit-Aktienkurs The Beauty Health Co.
Bid:
Ask:
Aktienkurse zur The Beauty Health Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,20 | 1,20 | 1,06 | 1,09 | -8,40% | - |
| 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% | - |
| 14.01.2025 | 1,43 | 1,47 | 1,37 | 1,47 | 0,00% | - |
| 13.01.2025 | 1,47 | 1,49 | 1,46 | 1,47 | -2,00% | - |
| 10.01.2025 | 1,66 | 1,66 | 1,50 | 1,50 | -9,64% | - |
| 09.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,92% | - |
| 08.01.2025 | 1,78 | 1,78 | 1,71 | 1,71 | -5,00% | - |
| 07.01.2025 | 1,68 | 1,80 | 1,66 | 1,80 | 4,05% | - |
| 06.01.2025 | 1,55 | 1,73 | 1,55 | 1,73 | 9,49% | - |
| 03.01.2025 | 1,52 | 1,64 | 1,52 | 1,58 | 1,28% | - |
| 02.01.2025 | 1,49 | 1,65 | 1,49 | 1,56 | 0,65% | - |
| 30.12.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 0,65% | - |
| 27.12.2024 | 1,46 | 1,54 | 1,46 | 1,54 | 12,41% | - |
| 23.12.2024 | 1,36 | 1,40 | 1,36 | 1,37 | -1,44% | - |
| 20.12.2024 | 1,32 | 1,39 | 1,32 | 1,39 | 2,96% | - |
| 19.12.2024 | 1,32 | 1,36 | 1,32 | 1,35 | -0,74% | - |
| 18.12.2024 | 1,49 | 1,51 | 1,36 | 1,36 | -10,53% | - |
| 17.12.2024 | 1,43 | 1,53 | 1,43 | 1,52 | 4,11% | - |
| 16.12.2024 | 1,46 | 1,54 | 1,46 | 1,46 | -1,35% | - |
| 13.12.2024 | 1,40 | 1,48 | 1,38 | 1,48 | 4,23% | - |
| 12.12.2024 | 1,38 | 1,42 | 1,38 | 1,42 | 0,71% | - |
| 11.12.2024 | 1,41 | 1,43 | 1,40 | 1,41 | -1,40% | - |
| 10.12.2024 | 1,38 | 1,43 | 1,38 | 1,43 | 1,42% | - |
| 09.12.2024 | 1,38 | 1,48 | 1,38 | 1,41 | 0,71% | - |
| 06.12.2024 | 1,34 | 1,40 | 1,34 | 1,40 | 2,94% | - |
| 05.12.2024 | 1,35 | 1,40 | 1,35 | 1,36 | -0,73% | - |
| 04.12.2024 | 1,32 | 1,37 | 1,32 | 1,37 | 1,48% | - |
| 03.12.2024 | 1,40 | 1,41 | 1,32 | 1,35 | -4,93% | - |
| 02.12.2024 | 1,41 | 1,47 | 1,41 | 1,42 | 0,71% | - |
| 29.11.2024 | 1,35 | 1,41 | 1,33 | 1,41 | 4,44% | - |
| 28.11.2024 | 1,37 | 1,37 | 1,35 | 1,35 | 2,27% | - |
| 27.11.2024 | 1,32 | 1,35 | 1,29 | 1,32 | 0,76% | - |
| 26.11.2024 | 1,31 | 1,33 | 1,29 | 1,31 | 0,77% | - |
| 25.11.2024 | 1,32 | 1,40 | 1,30 | 1,30 | 0,00% | - |
| 22.11.2024 | 1,29 | 1,32 | 1,25 | 1,30 | 1,56% | - |
| 21.11.2024 | 1,37 | 1,37 | 1,26 | 1,28 | -5,19% | - |
| 20.11.2024 | 1,48 | 1,48 | 1,35 | 1,35 | -7,53% | - |
| 19.11.2024 | 1,43 | 1,46 | 1,35 | 1,46 | 2,82% | - |
| 18.11.2024 | 1,41 | 1,46 | 1,39 | 1,42 | 2,16% | - |
| 15.11.2024 | 1,63 | 1,63 | 1,39 | 1,39 | -15,76% | - |
| 14.11.2024 | 1,70 | 1,72 | 1,61 | 1,65 | -2,37% | - |
| 13.11.2024 | 1,61 | 1,72 | 1,54 | 1,69 | 10,46% | - |
| 12.11.2024 | 1,60 | 1,65 | 1,46 | 1,53 | -3,77% | - |
| 11.11.2024 | 1,47 | 1,59 | 1,47 | 1,59 | 9,66% | - |