1,405€
4,07%
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 | 1,39 | 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% | - |
| 08.11.2024 | 1,51 | 1,51 | 1,44 | 1,45 | -3,33% | - |
| 07.11.2024 | 1,51 | 1,51 | 1,48 | 1,50 | 0,00% | - |
| 06.11.2024 | 1,56 | 1,57 | 1,47 | 1,50 | 0,00% | - |
| 05.11.2024 | 1,44 | 1,50 | 1,41 | 1,50 | 0,67% | - |
| 04.11.2024 | 1,48 | 1,49 | 1,41 | 1,49 | -1,32% | - |
| 01.11.2024 | 1,48 | 1,51 | 1,41 | 1,51 | 2,72% | - |
| 31.10.2024 | 1,62 | 1,62 | 1,41 | 1,47 | -9,26% | - |
| 30.10.2024 | 1,63 | 1,63 | 1,55 | 1,62 | -0,61% | - |
| 29.10.2024 | 1,62 | 1,63 | 1,56 | 1,63 | 0,62% | - |
| 28.10.2024 | 1,51 | 1,62 | 1,48 | 1,62 | 10,20% | - |
| 25.10.2024 | 1,52 | 1,52 | 1,46 | 1,47 | -3,29% | - |
| 24.10.2024 | 1,50 | 1,56 | 1,50 | 1,52 | 3,40% | - |
| 23.10.2024 | 1,49 | 1,49 | 1,45 | 1,47 | -0,68% | - |
| 22.10.2024 | 1,43 | 1,48 | 1,43 | 1,48 | 2,78% | - |
| 21.10.2024 | 1,43 | 1,44 | 1,38 | 1,44 | 1,41% | - |
| 18.10.2024 | 1,48 | 1,48 | 1,41 | 1,42 | -3,40% | - |
| 17.10.2024 | 1,45 | 1,47 | 1,45 | 1,47 | 2,08% | - |
| 16.10.2024 | 1,44 | 1,50 | 1,43 | 1,44 | -0,69% | - |
| 15.10.2024 | 1,40 | 1,46 | 1,36 | 1,45 | 4,32% | - |
| 14.10.2024 | 1,38 | 1,41 | 1,32 | 1,39 | 1,46% | - |
| 11.10.2024 | 1,33 | 1,39 | 1,32 | 1,37 | 5,38% | - |
| 10.10.2024 | 1,34 | 1,34 | 1,28 | 1,30 | -2,99% | - |
| 09.10.2024 | 1,36 | 1,37 | 1,33 | 1,34 | 0,75% | - |
| 08.10.2024 | 1,38 | 1,38 | 1,27 | 1,33 | -2,21% | - |
| 07.10.2024 | 1,31 | 1,36 | 1,28 | 1,36 | 5,43% | - |
| 04.10.2024 | 1,28 | 1,31 | 1,28 | 1,29 | 0,78% | - |
| 03.10.2024 | 1,39 | 1,39 | 1,28 | 1,28 | -7,25% | - |
| 02.10.2024 | 1,23 | 1,38 | 1,22 | 1,38 | 13,11% | - |
| 01.10.2024 | 1,25 | 1,25 | 1,12 | 1,22 | -0,81% | - |
| 30.09.2024 | 1,20 | 1,23 | 1,17 | 1,23 | 5,13% | - |
| 27.09.2024 | 1,19 | 1,20 | 1,16 | 1,17 | -0,85% | - |
| 26.09.2024 | 1,15 | 1,18 | 1,14 | 1,18 | 5,36% | - |
| 25.09.2024 | 1,23 | 1,23 | 1,12 | 1,12 | -8,20% | - |
| 24.09.2024 | 1,25 | 1,25 | 1,22 | 1,22 | -0,81% | - |
| 23.09.2024 | 1,25 | 1,25 | 1,17 | 1,23 | 0,82% | - |
| 20.09.2024 | 1,33 | 1,33 | 1,22 | 1,22 | -6,87% | - |
| 19.09.2024 | 1,32 | 1,36 | 1,31 | 1,31 | 0,00% | - |
| 18.09.2024 | 1,43 | 1,43 | 1,31 | 1,31 | -8,39% | - |
| 17.09.2024 | 1,30 | 1,44 | 1,30 | 1,43 | 13,49% | - |
| 16.09.2024 | 1,31 | 1,31 | 1,25 | 1,26 | -3,08% | - |
| 13.09.2024 | 1,28 | 1,31 | 1,27 | 1,30 | 3,17% | - |
| 12.09.2024 | 1,26 | 1,30 | 1,21 | 1,26 | 2,44% | - |
| 11.09.2024 | 1,30 | 1,30 | 1,20 | 1,23 | -4,65% | - |
| 10.09.2024 | 1,18 | 1,29 | 1,16 | 1,29 | 11,21% | - |
| 09.09.2024 | 1,24 | 1,24 | 1,16 | 1,16 | -5,69% | - |
| 06.09.2024 | 1,47 | 1,47 | 1,23 | 1,23 | -16,33% | - |
| 05.09.2024 | 1,71 | 1,73 | 1,47 | 1,47 | -13,53% | 600,00 |
| 04.09.2024 | 1,49 | 1,70 | 1,44 | 1,70 | 15,65% | - |
| 03.09.2024 | 1,57 | 1,66 | 1,36 | 1,47 | -6,37% | 602,00 |
| 02.09.2024 | 1,57 | 1,59 | 1,57 | 1,57 | 0,00% | - |
| 30.08.2024 | 1,59 | 1,59 | 1,53 | 1,57 | -1,88% | - |
| 29.08.2024 | 1,54 | 1,73 | 1,48 | 1,60 | 5,26% | - |
| 28.08.2024 | 1,56 | 1,56 | 1,47 | 1,52 | -1,30% | - |
| 27.08.2024 | 1,51 | 1,54 | 1,48 | 1,54 | 1,99% | - |
| 26.08.2024 | 1,50 | 1,51 | 1,43 | 1,51 | 2,72% | - |
| 23.08.2024 | 1,32 | 1,53 | 1,32 | 1,47 | 13,08% | - |
| 22.08.2024 | 1,38 | 1,38 | 1,29 | 1,30 | -3,70% | - |
| 21.08.2024 | 1,28 | 1,35 | 1,25 | 1,35 | 4,65% | - |
| 20.08.2024 | 1,35 | 1,35 | 1,26 | 1,29 | -2,27% | - |
| 19.08.2024 | 1,24 | 1,32 | 1,21 | 1,32 | 7,32% | - |
| 16.08.2024 | 1,30 | 1,30 | 1,23 | 1,23 | 2,50% | - |
| 15.08.2024 | 1,14 | 1,20 | 1,14 | 1,20 | 8,11% | - |
| 14.08.2024 | 1,11 | 1,19 | 1,07 | 1,11 | 1,83% | - |
| 13.08.2024 | 1,14 | 1,14 | 0,95 | 1,09 | -2,68% | - |
| 12.08.2024 | 0,99 | 1,19 | 0,98 | 1,12 | 16,67% | - |
| 09.08.2024 | 0,81 | 0,96 | 0,81 | 0,96 | -12,73% | - |
| 08.08.2024 | 1,11 | 1,18 | 1,08 | 1,10 | 0,92% | - |
| 07.08.2024 | 1,17 | 1,21 | 1,09 | 1,09 | -4,39% | - |
| 06.08.2024 | 1,21 | 1,24 | 1,14 | 1,14 | -6,56% | - |
| 05.08.2024 | 1,36 | 1,36 | 1,20 | 1,22 | -11,59% | - |