1,550$
2,65%
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 | 1,58 | 1,58 | 1,52 | 1,55 | 2,65% | 56.277,00 |
| 18.09.2024 | 1,66 | 1,66 | 1,50 | 1,51 | -7,93% | 793.667,00 |
| 17.09.2024 | 1,52 | 1,70 | 1,52 | 1,64 | 10,07% | 1.440.842,00 |
| 16.09.2024 | 1,50 | 1,52 | 1,44 | 1,49 | -0,67% | 763.661,00 |
| 13.09.2024 | 1,49 | 1,54 | 1,44 | 1,50 | 2,74% | 846.492,00 |
| 12.09.2024 | 1,44 | 1,51 | 1,35 | 1,46 | 2,10% | 644.623,00 |
| 11.09.2024 | 1,46 | 1,48 | 1,37 | 1,43 | -4,03% | 717.467,00 |
| 10.09.2024 | 1,35 | 1,49 | 1,30 | 1,49 | 10,37% | 1.407.234,00 |
| 09.09.2024 | 1,52 | 1,52 | 1,34 | 1,35 | -4,26% | 925.416,00 |
| 06.09.2024 | 1,67 | 1,67 | 1,41 | 1,41 | -16,57% | 1.167.365,00 |
| 05.09.2024 | 1,96 | 1,97 | 1,62 | 1,69 | -13,78% | 1.141.281,00 |
| 04.09.2024 | 1,68 | 1,98 | 1,65 | 1,96 | 14,62% | 1.315.977,00 |
| 03.09.2024 | 1,87 | 1,87 | 1,56 | 1,71 | -4,47% | 1.067.148,00 |
| 30.08.2024 | 1,82 | 1,83 | 1,75 | 1,79 | -1,65% | 813.870,00 |
| 29.08.2024 | 1,77 | 1,99 | 1,69 | 1,82 | 2,82% | 1.247.189,00 |
| 28.08.2024 | 1,77 | 1,84 | 1,65 | 1,77 | -1,67% | 2.014.179,00 |
| 27.08.2024 | 1,74 | 1,86 | 1,66 | 1,80 | 3,45% | 1.444.423,00 |
| 26.08.2024 | 1,69 | 1,76 | 1,61 | 1,74 | 0,58% | 1.443.228,00 |
| 23.08.2024 | 1,51 | 1,80 | 1,51 | 1,73 | 13,82% | 2.875.943,00 |
| 22.08.2024 | 1,59 | 1,62 | 1,48 | 1,52 | -4,40% | 712.911,00 |
| 21.08.2024 | 1,47 | 1,62 | 1,43 | 1,59 | 8,16% | 1.256.279,00 |
| 20.08.2024 | 1,50 | 1,54 | 1,46 | 1,47 | -4,55% | 1.195.469,00 |
| 19.08.2024 | 1,39 | 1,55 | 1,38 | 1,54 | 9,22% | 1.384.683,00 |
| 16.08.2024 | 1,41 | 1,50 | 1,38 | 1,41 | 0,00% | 1.367.965,00 |
| 15.08.2024 | 1,34 | 1,41 | 1,30 | 1,41 | 9,30% | 2.370.935,00 |
| 14.08.2024 | 1,30 | 1,38 | 1,24 | 1,29 | 2,38% | 1.537.685,00 |
| 13.08.2024 | 1,31 | 1,31 | 1,20 | 1,26 | -2,33% | 1.340.440,00 |
| 12.08.2024 | 1,11 | 1,37 | 1,08 | 1,29 | 15,18% | 2.452.593,00 |
| 09.08.2024 | 1,00 | 1,37 | 0,91 | 1,12 | -13,18% | 9.910.482,00 |
| 08.08.2024 | 1,28 | 1,36 | 1,21 | 1,29 | 3,61% | 4.075.275,00 |
| 07.08.2024 | 1,31 | 1,41 | 1,22 | 1,25 | -4,96% | 2.853.354,00 |
| 06.08.2024 | 1,47 | 1,47 | 1,28 | 1,31 | -2,24% | 2.811.964,00 |
| 05.08.2024 | 1,47 | 1,48 | 1,34 | 1,34 | -14,10% | 3.048.073,00 |
| 02.08.2024 | 1,65 | 1,72 | 1,52 | 1,56 | -7,69% | 3.045.806,00 |
| 01.08.2024 | 1,84 | 1,92 | 1,69 | 1,69 | -9,14% | 2.234.432,00 |
| 31.07.2024 | 1,82 | 1,96 | 1,79 | 1,86 | 3,33% | 739.502,00 |
| 30.07.2024 | 1,84 | 1,92 | 1,78 | 1,80 | -3,74% | 679.969,00 |
| 29.07.2024 | 1,80 | 1,89 | 1,76 | 1,87 | 4,47% | 1.102.439,00 |
| 26.07.2024 | 1,81 | 1,83 | 1,71 | 1,79 | -1,10% | 1.851.644,00 |
| 25.07.2024 | 1,80 | 1,86 | 1,74 | 1,81 | 0,56% | 925.462,00 |
| 24.07.2024 | 1,84 | 1,88 | 1,77 | 1,80 | -3,23% | 787.058,00 |
| 23.07.2024 | 1,84 | 1,95 | 1,82 | 1,86 | 1,09% | 862.674,00 |
| 22.07.2024 | 1,79 | 1,87 | 1,74 | 1,84 | 2,79% | 882.873,00 |
| 19.07.2024 | 1,93 | 1,94 | 1,78 | 1,79 | -7,25% | 1.067.389,00 |
| 18.07.2024 | 2,10 | 2,10 | 1,89 | 1,93 | -6,76% | 1.069.101,00 |
| 17.07.2024 | 2,17 | 2,22 | 2,06 | 2,07 | -5,91% | 1.581.630,00 |
| 16.07.2024 | 2,12 | 2,24 | 2,11 | 2,20 | 4,27% | 1.918.403,00 |
| 15.07.2024 | 2,00 | 2,14 | 1,99 | 2,11 | 4,98% | 1.932.686,00 |
| 12.07.2024 | 1,89 | 2,01 | 1,87 | 2,01 | 9,24% | 1.328.659,00 |
| 11.07.2024 | 1,74 | 1,89 | 1,73 | 1,84 | 4,55% | 1.809.775,00 |
| 10.07.2024 | 1,88 | 1,91 | 1,75 | 1,76 | -6,38% | 1.279.612,00 |
| 09.07.2024 | 1,89 | 1,92 | 1,85 | 1,88 | -1,57% | 452.697,00 |
| 08.07.2024 | 2,02 | 2,05 | 1,84 | 1,91 | -4,98% | 1.244.326,00 |
| 05.07.2024 | 1,95 | 2,05 | 1,89 | 2,01 | 3,08% | 1.295.192,00 |
| 03.07.2024 | 1,95 | 2,03 | 1,94 | 1,95 | -0,51% | 1.443.400,00 |
| 02.07.2024 | 1,84 | 1,96 | 1,81 | 1,96 | 6,52% | 1.121.973,00 |
| 01.07.2024 | 1,88 | 1,93 | 1,82 | 1,84 | -4,17% | 1.157.718,00 |
| 28.06.2024 | 1,91 | 1,93 | 1,80 | 1,92 | 1,05% | 1.677.419,00 |
| 27.06.2024 | 1,84 | 1,93 | 1,81 | 1,90 | 4,11% | 2.388.986,00 |
| 26.06.2024 | 1,82 | 1,88 | 1,79 | 1,83 | 0,27% | 1.318.915,00 |
| 25.06.2024 | 1,77 | 1,85 | 1,74 | 1,82 | 1,68% | 947.076,00 |
| 24.06.2024 | 1,81 | 1,86 | 1,75 | 1,79 | 0,00% | 773.504,00 |
| 21.06.2024 | 1,78 | 1,82 | 1,75 | 1,79 | 1,13% | 1.853.726,00 |
| 20.06.2024 | 1,80 | 1,81 | 1,71 | 1,77 | -1,67% | 1.499.109,00 |
| 18.06.2024 | 1,81 | 1,82 | 1,70 | 1,80 | -1,10% | 2.751.060,00 |
| 17.06.2024 | 1,95 | 2,00 | 1,81 | 1,82 | -7,61% | 4.574.689,00 |
| 14.06.2024 | 2,03 | 2,03 | 1,93 | 1,97 | -2,96% | 1.558.489,00 |
| 13.06.2024 | 2,05 | 2,12 | 1,94 | 2,03 | -1,93% | 1.649.046,00 |
| 12.06.2024 | 2,12 | 2,18 | 2,04 | 2,07 | 0,98% | 2.992.669,00 |
| 11.06.2024 | 1,87 | 2,13 | 1,86 | 2,05 | 10,51% | 3.871.404,00 |
| 10.06.2024 | 2,01 | 2,02 | 1,85 | 1,86 | -9,95% | 1.387.751,00 |
| 07.06.2024 | 2,05 | 2,07 | 1,98 | 2,06 | -0,96% | 1.261.100,00 |
| 06.06.2024 | 2,09 | 2,13 | 2,07 | 2,08 | -1,89% | 522.362,00 |
| 05.06.2024 | 2,13 | 2,17 | 2,08 | 2,12 | 0,47% | 726.069,00 |
| 04.06.2024 | 2,14 | 2,24 | 2,08 | 2,11 | -1,86% | 1.774.142,00 |
| 03.06.2024 | 2,24 | 2,26 | 2,10 | 2,15 | -2,71% | 1.244.843,00 |
| 31.05.2024 | 2,20 | 2,26 | 2,15 | 2,21 | 1,38% | 1.408.339,00 |
| 30.05.2024 | 2,25 | 2,29 | 2,16 | 2,18 | -3,54% | 1.252.353,00 |
| 29.05.2024 | 2,41 | 2,43 | 2,24 | 2,26 | -9,24% | 982.225,00 |
| 28.05.2024 | 2,56 | 2,59 | 2,41 | 2,49 | -1,19% | 853.273,00 |
| 24.05.2024 | 2,58 | 2,59 | 2,49 | 2,52 | -1,95% | 1.003.848,00 |
| 23.05.2024 | 2,65 | 2,70 | 2,50 | 2,57 | -2,65% | 1.024.991,00 |
| 22.05.2024 | 2,64 | 2,76 | 2,62 | 2,64 | -0,38% | 972.383,00 |
| 21.05.2024 | 2,58 | 2,67 | 2,49 | 2,65 | 2,32% | 2.006.268,00 |
| 20.05.2024 | 2,70 | 2,76 | 2,53 | 2,59 | -5,47% | 1.083.089,00 |
| 17.05.2024 | 2,78 | 2,78 | 2,69 | 2,74 | -1,08% | 951.987,00 |
| 16.05.2024 | 2,77 | 2,81 | 2,71 | 2,77 | 0,00% | 1.115.514,00 |
| 15.05.2024 | 2,76 | 2,85 | 2,69 | 2,77 | -1,07% | 1.066.482,00 |
| 14.05.2024 | 2,81 | 2,90 | 2,75 | 2,80 | 2,38% | 2.089.519,00 |
| 13.05.2024 | 2,72 | 2,82 | 2,63 | 2,74 | -0,18% | 2.493.902,00 |
| 10.05.2024 | 3,20 | 3,59 | 2,63 | 2,74 | -23,68% | 6.584.897,00 |
| 09.05.2024 | 3,45 | 3,63 | 3,39 | 3,59 | 4,66% | 3.775.450,00 |
| 08.05.2024 | 3,27 | 3,44 | 3,23 | 3,43 | 1,63% | 1.277.694,00 |
| 07.05.2024 | 3,43 | 3,47 | 3,36 | 3,38 | -1,32% | 355.791,00 |
| 06.05.2024 | 3,40 | 3,52 | 3,40 | 3,42 | 1,79% | 870.332,00 |
| 03.05.2024 | 3,29 | 3,39 | 3,20 | 3,36 | 4,35% | 1.300.674,00 |
| 02.05.2024 | 3,24 | 3,36 | 3,12 | 3,22 | 1,58% | 1.257.954,00 |
| 01.05.2024 | 3,22 | 3,28 | 3,11 | 3,17 | -1,71% | 2.328.319,00 |
| 30.04.2024 | 3,20 | 3,30 | 3,14 | 3,23 | -0,15% | 997.234,00 |
| 29.04.2024 | 3,26 | 3,42 | 3,19 | 3,23 | -0,31% | 1.065.410,00 |