1,375€
4,96%
Echtzeit-Aktienkurs The Beauty Health Co.
Bid:
Ask:
Aktienkurse zur The Beauty Health Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,37 | 1,43 | 1,32 | 1,42 | 8,02% | - |
| 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% | - |
| 02.08.2024 | 1,51 | 1,51 | 1,38 | 1,38 | -9,21% | - |
| 01.08.2024 | 1,66 | 1,70 | 1,52 | 1,52 | -8,98% | - |
| 31.07.2024 | 1,61 | 1,70 | 1,61 | 1,67 | 3,09% | - |
| 30.07.2024 | 1,67 | 1,70 | 1,62 | 1,62 | -2,41% | - |
| 29.07.2024 | 1,60 | 1,66 | 1,58 | 1,66 | 4,40% | - |
| 26.07.2024 | 1,63 | 1,63 | 1,55 | 1,59 | -2,45% | - |
| 25.07.2024 | 1,62 | 1,63 | 1,58 | 1,63 | 1,24% | - |
| 24.07.2024 | 1,66 | 1,67 | 1,61 | 1,61 | -3,01% | - |
| 23.07.2024 | 1,63 | 1,70 | 1,63 | 1,66 | 0,61% | - |
| 22.07.2024 | 1,59 | 1,65 | 1,58 | 1,65 | 3,77% | - |
| 19.07.2024 | 1,72 | 1,72 | 1,58 | 1,59 | -6,47% | - |
| 18.07.2024 | 1,84 | 1,86 | 1,70 | 1,70 | -8,60% | - |
| 17.07.2024 | 1,95 | 1,99 | 1,86 | 1,86 | -6,53% | - |
| 16.07.2024 | 1,88 | 1,99 | 1,88 | 1,99 | 4,74% | - |
| 15.07.2024 | 1,79 | 1,90 | 1,79 | 1,90 | 5,56% | - |
| 12.07.2024 | 1,64 | 1,80 | 1,64 | 1,80 | 6,51% | - |
| 11.07.2024 | 1,57 | 1,70 | 1,57 | 1,69 | 5,62% | - |
| 10.07.2024 | 1,68 | 1,72 | 1,60 | 1,60 | -6,98% | - |
| 09.07.2024 | 1,71 | 1,73 | 1,70 | 1,72 | -0,58% | - |
| 08.07.2024 | 1,79 | 1,83 | 1,69 | 1,73 | -4,95% | - |
| 05.07.2024 | 1,81 | 1,83 | 1,75 | 1,82 | 1,11% | - |
| 04.07.2024 | 1,79 | 1,80 | 1,78 | 1,80 | 1,12% | - |
| 03.07.2024 | 1,77 | 1,81 | 1,77 | 1,78 | 1,14% | - |
| 02.07.2024 | 1,66 | 1,76 | 1,66 | 1,76 | 4,14% | - |
| 01.07.2024 | 1,73 | 1,75 | 1,68 | 1,69 | -3,43% | - |
| 28.06.2024 | 1,72 | 1,75 | 1,71 | 1,75 | 0,00% | - |
| 27.06.2024 | 1,65 | 1,75 | 1,65 | 1,75 | 4,79% | - |
| 26.06.2024 | 1,65 | 1,71 | 1,65 | 1,67 | 0,00% | - |
| 25.06.2024 | 1,63 | 1,70 | 1,62 | 1,67 | 0,60% | - |
| 24.06.2024 | 1,62 | 1,70 | 1,61 | 1,66 | 0,61% | - |
| 21.06.2024 | 1,60 | 1,66 | 1,60 | 1,65 | 2,48% | - |
| 20.06.2024 | 1,63 | 1,65 | 1,59 | 1,61 | -2,42% | - |
| 19.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 18.06.2024 | 1,65 | 1,67 | 1,56 | 1,66 | -1,78% | - |
| 17.06.2024 | 1,78 | 1,80 | 1,69 | 1,69 | -8,15% | - |
| 14.06.2024 | 1,83 | 1,84 | 1,81 | 1,84 | -1,08% | - |
| 13.06.2024 | 1,85 | 1,91 | 1,81 | 1,86 | -0,53% | - |
| 12.06.2024 | 1,85 | 1,97 | 1,85 | 1,87 | -1,06% | - |
| 11.06.2024 | 1,67 | 1,89 | 1,67 | 1,89 | 11,18% | - |
| 10.06.2024 | 1,85 | 1,85 | 1,70 | 1,70 | -8,60% | 30,00 |
| 07.06.2024 | 1,85 | 1,86 | 1,80 | 1,86 | -1,59% | - |
| 06.06.2024 | 1,88 | 1,92 | 1,87 | 1,89 | -1,05% | - |
| 05.06.2024 | 1,88 | 1,95 | 1,88 | 1,91 | 0,53% | - |
| 04.06.2024 | 1,91 | 1,95 | 1,90 | 1,90 | -1,55% | - |
| 03.06.2024 | 1,98 | 2,04 | 1,92 | 1,93 | -3,02% | - |
| 31.05.2024 | 1,95 | 2,04 | 1,95 | 1,99 | -0,50% | - |
| 30.05.2024 | 2,00 | 2,04 | 2,00 | 2,00 | -3,85% | - |
| 29.05.2024 | 2,20 | 2,20 | 2,08 | 2,08 | -6,31% | - |
| 28.05.2024 | 2,26 | 2,28 | 2,20 | 2,22 | -3,48% | - |
| 27.05.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 24.05.2024 | 2,30 | 2,32 | 2,28 | 2,28 | -1,72% | - |
| 23.05.2024 | 2,36 | 2,40 | 2,32 | 2,32 | -3,33% | - |
| 22.05.2024 | 2,36 | 2,50 | 2,36 | 2,40 | -0,83% | - |
| 21.05.2024 | 2,30 | 2,42 | 2,30 | 2,42 | 3,42% | - |
| 20.05.2024 | 2,48 | 2,48 | 2,32 | 2,34 | -6,40% | - |
| 17.05.2024 | 2,52 | 2,52 | 2,48 | 2,50 | 0,00% | - |
| 16.05.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 15.05.2024 | 2,54 | 2,56 | 2,46 | 2,50 | -1,57% | - |
| 14.05.2024 | 2,50 | 2,62 | 2,50 | 2,54 | 1,60% | - |
| 13.05.2024 | 2,50 | 2,52 | 2,46 | 2,50 | 0,00% | - |
| 10.05.2024 | 3,16 | 3,16 | 2,46 | 2,50 | -22,84% | - |
| 09.05.2024 | 3,14 | 3,24 | 3,12 | 3,24 | 4,52% | - |
| 08.05.2024 | 3,08 | 3,10 | 2,98 | 3,10 | 0,65% | - |
| 07.05.2024 | 3,14 | 3,16 | 3,08 | 3,08 | -1,91% | - |
| 06.05.2024 | 3,08 | 3,18 | 3,08 | 3,14 | 1,95% | - |
| 03.05.2024 | 2,98 | 3,08 | 2,96 | 3,08 | 2,67% | 148,00 |