1,465$
3,53%
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 | 1,39 | 1,48 | 1,39 | 1,46 | 3,18% | 916.727,00 |
| 19.12.2024 | 1,45 | 1,45 | 1,38 | 1,42 | 0,35% | 417.927,00 |
| 18.12.2024 | 1,65 | 1,65 | 1,40 | 1,41 | -12,42% | 1.258.181,00 |
| 17.12.2024 | 1,55 | 1,64 | 1,52 | 1,61 | 3,21% | 376.326,00 |
| 16.12.2024 | 1,59 | 1,64 | 1,53 | 1,56 | -1,27% | 638.724,00 |
| 13.12.2024 | 1,50 | 1,59 | 1,45 | 1,58 | 4,64% | 550.992,00 |
| 12.12.2024 | 1,50 | 1,52 | 1,48 | 1,51 | 0,67% | 431.504,00 |
| 11.12.2024 | 1,54 | 1,55 | 1,47 | 1,50 | -1,96% | 364.973,00 |
| 10.12.2024 | 1,49 | 1,55 | 1,48 | 1,53 | 2,00% | 693.170,00 |
| 09.12.2024 | 1,50 | 1,61 | 1,49 | 1,50 | 0,00% | 802.715,00 |
| 06.12.2024 | 1,47 | 1,53 | 1,47 | 1,50 | 2,74% | 442.657,00 |
| 05.12.2024 | 1,45 | 1,51 | 1,45 | 1,46 | -0,68% | 476.933,00 |
| 04.12.2024 | 1,44 | 1,48 | 1,42 | 1,47 | 2,80% | 496.913,00 |
| 03.12.2024 | 1,49 | 1,52 | 1,41 | 1,43 | -5,92% | 469.127,00 |
| 02.12.2024 | 1,49 | 1,56 | 1,47 | 1,52 | 2,70% | 617.696,00 |
| 29.11.2024 | 1,50 | 1,51 | 1,47 | 1,48 | 0,68% | 273.499,00 |
| 27.11.2024 | 1,43 | 1,51 | 1,43 | 1,47 | 2,80% | 625.135,00 |
| 26.11.2024 | 1,42 | 1,49 | 1,40 | 1,43 | 0,70% | 651.501,00 |
| 25.11.2024 | 1,45 | 1,54 | 1,42 | 1,42 | 0,00% | 901.412,00 |
| 22.11.2024 | 1,37 | 1,47 | 1,37 | 1,42 | 2,90% | 497.073,00 |
| 21.11.2024 | 1,46 | 1,46 | 1,36 | 1,38 | -7,38% | 114.104,00 |
| 20.11.2024 | 1,60 | 1,60 | 1,48 | 1,49 | -7,74% | 322.370,00 |
| 19.11.2024 | 1,57 | 1,63 | 1,40 | 1,62 | 3,19% | 965.470,00 |
| 18.11.2024 | 1,54 | 1,62 | 1,50 | 1,57 | 2,29% | 944.109,00 |
| 15.11.2024 | 1,80 | 1,82 | 1,52 | 1,53 | -14,53% | 1.008.094,00 |
| 14.11.2024 | 1,87 | 1,91 | 1,74 | 1,79 | -3,24% | 1.117.874,00 |
| 13.11.2024 | 1,75 | 1,96 | 1,56 | 1,85 | 8,82% | 2.311.044,00 |
| 12.11.2024 | 1,73 | 1,85 | 1,58 | 1,70 | -3,41% | 1.860.361,00 |
| 11.11.2024 | 1,63 | 1,78 | 1,61 | 1,76 | 7,98% | 2.000.222,00 |
| 08.11.2024 | 1,66 | 1,68 | 1,59 | 1,63 | -2,98% | 1.122.906,00 |
| 07.11.2024 | 1,67 | 1,70 | 1,63 | 1,68 | 0,60% | 559.296,00 |
| 06.11.2024 | 1,76 | 1,82 | 1,60 | 1,67 | -1,76% | 976.441,00 |
| 05.11.2024 | 1,61 | 1,71 | 1,58 | 1,70 | 5,59% | 808.904,00 |
| 04.11.2024 | 1,66 | 1,72 | 1,59 | 1,61 | -3,01% | 1.061.670,00 |
| 01.11.2024 | 1,61 | 1,66 | 1,57 | 1,66 | 2,47% | 580.261,00 |
| 31.10.2024 | 1,76 | 1,82 | 1,58 | 1,62 | -8,73% | 834.543,00 |
| 30.10.2024 | 1,76 | 1,83 | 1,74 | 1,78 | -0,56% | 1.218.475,00 |
| 29.10.2024 | 1,75 | 1,81 | 1,75 | 1,79 | 0,85% | 308.753,00 |
| 28.10.2024 | 1,68 | 1,81 | 1,65 | 1,77 | 7,27% | 584.637,00 |
| 25.10.2024 | 1,71 | 1,71 | 1,61 | 1,65 | -2,94% | 554.336,00 |
| 24.10.2024 | 1,69 | 1,78 | 1,65 | 1,70 | 1,80% | 983.960,00 |
| 23.10.2024 | 1,67 | 1,70 | 1,61 | 1,67 | 0,00% | 412.526,00 |
| 22.10.2024 | 1,60 | 1,68 | 1,57 | 1,67 | 4,38% | 348.055,00 |
| 21.10.2024 | 1,58 | 1,63 | 1,54 | 1,60 | 0,00% | 612.945,00 |
| 18.10.2024 | 1,66 | 1,67 | 1,59 | 1,60 | -3,61% | 719.604,00 |
| 17.10.2024 | 1,64 | 1,68 | 1,61 | 1,66 | 1,84% | 322.477,00 |
| 16.10.2024 | 1,63 | 1,70 | 1,60 | 1,63 | 0,00% | 701.568,00 |
| 15.10.2024 | 1,56 | 1,66 | 1,53 | 1,63 | 3,82% | 771.549,00 |
| 14.10.2024 | 1,57 | 1,60 | 1,50 | 1,57 | 0,64% | 1.100.522,00 |
| 11.10.2024 | 1,51 | 1,60 | 1,50 | 1,56 | 3,31% | 522.689,00 |
| 10.10.2024 | 1,48 | 1,53 | 1,44 | 1,51 | -0,66% | 618.899,00 |
| 09.10.2024 | 1,57 | 1,58 | 1,51 | 1,52 | -1,30% | 405.809,00 |
| 08.10.2024 | 1,55 | 1,55 | 1,44 | 1,54 | -0,65% | 1.387.436,00 |
| 07.10.2024 | 1,46 | 1,58 | 1,45 | 1,55 | 4,73% | 1.647.971,00 |
| 04.10.2024 | 1,47 | 1,51 | 1,46 | 1,48 | 1,02% | 558.986,00 |
| 03.10.2024 | 1,58 | 1,61 | 1,46 | 1,47 | -7,28% | 908.361,00 |
| 02.10.2024 | 1,36 | 1,60 | 1,36 | 1,58 | 12,86% | 1.319.053,00 |
| 01.10.2024 | 1,49 | 1,50 | 1,29 | 1,40 | -3,45% | 1.131.199,00 |
| 30.09.2024 | 1,38 | 1,45 | 1,35 | 1,45 | 5,07% | 872.013,00 |
| 27.09.2024 | 1,39 | 1,41 | 1,35 | 1,38 | 0,73% | 358.772,00 |
| 26.09.2024 | 1,36 | 1,42 | 1,33 | 1,37 | 3,79% | 1.177.436,00 |
| 25.09.2024 | 1,42 | 1,46 | 1,30 | 1,32 | -7,69% | 755.179,00 |
| 24.09.2024 | 1,45 | 1,48 | 1,42 | 1,43 | 0,00% | 717.628,00 |
| 23.09.2024 | 1,42 | 1,43 | 1,35 | 1,43 | -0,69% | 952.640,00 |
| 20.09.2024 | 1,53 | 1,53 | 1,42 | 1,44 | -5,88% | 1.221.061,00 |
| 19.09.2024 | 1,57 | 1,60 | 1,51 | 1,53 | 1,32% | 548.675,00 |
| 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 |