0,903$
-2,59%
Echtzeit-Aktienkurs The Beauty Health Co.
Bid:
Ask:
Aktienkurse zur The Beauty Health Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 0,94 | 0,94 | 0,89 | 0,90 | -2,49% | 267.963,00 |
| 01.04.2026 | 0,91 | 0,97 | 0,88 | 0,93 | 3,08% | 776.268,00 |
| 31.03.2026 | 0,84 | 0,92 | 0,76 | 0,90 | 9,55% | 979.117,00 |
| 30.03.2026 | 0,84 | 0,86 | 0,82 | 0,82 | 1,87% | 405.952,00 |
| 27.03.2026 | 0,89 | 0,94 | 0,80 | 0,81 | -10,40% | 988.822,00 |
| 26.03.2026 | 0,99 | 1,02 | 0,90 | 0,90 | -10,16% | 586.965,00 |
| 25.03.2026 | 1,13 | 1,13 | 1,00 | 1,00 | -9,09% | 526.035,00 |
| 24.03.2026 | 1,13 | 1,15 | 1,10 | 1,10 | -5,17% | 386.332,00 |
| 23.03.2026 | 1,16 | 1,19 | 1,14 | 1,16 | 2,65% | 453.254,00 |
| 20.03.2026 | 1,14 | 1,15 | 1,10 | 1,13 | -2,59% | 858.265,00 |
| 19.03.2026 | 1,14 | 1,18 | 1,10 | 1,16 | -1,69% | 519.602,00 |
| 18.03.2026 | 1,15 | 1,22 | 1,13 | 1,18 | 0,85% | 698.469,00 |
| 17.03.2026 | 1,17 | 1,27 | 1,16 | 1,17 | -2,09% | 505.378,00 |
| 16.03.2026 | 1,30 | 1,35 | 1,14 | 1,20 | -5,91% | 1.235.127,00 |
| 13.03.2026 | 1,13 | 1,32 | 1,13 | 1,27 | 19,81% | 2.027.812,00 |
| 12.03.2026 | 1,14 | 1,14 | 1,05 | 1,06 | -5,78% | 919.189,00 |
| 11.03.2026 | 1,15 | 1,16 | 1,10 | 1,13 | -0,44% | 772.210,00 |
| 10.03.2026 | 1,15 | 1,20 | 1,12 | 1,13 | -4,24% | 665.595,00 |
| 09.03.2026 | 1,11 | 1,18 | 1,07 | 1,18 | 3,51% | 686.321,00 |
| 06.03.2026 | 1,11 | 1,16 | 1,09 | 1,14 | 0,88% | 784.371,00 |
| 05.03.2026 | 1,11 | 1,22 | 1,10 | 1,13 | 2,73% | 657.733,00 |
| 04.03.2026 | 1,09 | 1,13 | 1,05 | 1,10 | 1,85% | 1.118.970,00 |
| 03.03.2026 | 1,05 | 1,11 | 1,05 | 1,08 | 0,00% | 1.240.476,00 |
| 02.03.2026 | 1,02 | 1,12 | 1,02 | 1,08 | 3,85% | 1.168.307,00 |
| 27.02.2026 | 0,95 | 1,07 | 0,95 | 1,04 | 7,00% | 1.009.613,00 |
| 26.02.2026 | 0,91 | 0,98 | 0,91 | 0,97 | 9,41% | 554.713,00 |
| 25.02.2026 | 0,91 | 0,94 | 0,88 | 0,89 | -0,52% | 507.536,00 |
| 24.02.2026 | 0,92 | 0,94 | 0,87 | 0,89 | -2,14% | 569.208,00 |
| 23.02.2026 | 0,96 | 0,99 | 0,90 | 0,91 | -2,93% | 631.975,00 |
| 20.02.2026 | 0,99 | 1,03 | 0,92 | 0,94 | -4,33% | 1.140.188,00 |
| 19.02.2026 | 0,98 | 1,00 | 0,92 | 0,98 | -0,76% | 809.980,00 |
| 18.02.2026 | 1,00 | 1,02 | 0,96 | 0,99 | -0,94% | 937.071,00 |
| 17.02.2026 | 1,05 | 1,05 | 0,94 | 1,00 | -3,90% | 935.518,00 |
| 13.02.2026 | 1,06 | 1,10 | 1,03 | 1,04 | 0,00% | 455.785,00 |
| 12.02.2026 | 1,06 | 1,10 | 1,01 | 1,04 | -1,89% | 390.452,00 |
| 11.02.2026 | 1,18 | 1,18 | 1,05 | 1,06 | -8,62% | 558.782,00 |
| 10.02.2026 | 1,21 | 1,22 | 1,16 | 1,16 | -4,13% | 353.510,00 |
| 09.02.2026 | 1,27 | 1,27 | 1,18 | 1,21 | -5,47% | 1.297.417,00 |
| 06.02.2026 | 1,32 | 1,33 | 1,24 | 1,28 | -0,78% | 602.070,00 |
| 05.02.2026 | 1,45 | 1,47 | 1,28 | 1,29 | -11,03% | 707.499,00 |
| 04.02.2026 | 1,43 | 1,48 | 1,40 | 1,45 | 2,84% | 1.162.758,00 |
| 03.02.2026 | 1,49 | 1,51 | 1,39 | 1,41 | -6,00% | 748.227,00 |
| 02.02.2026 | 1,50 | 1,55 | 1,49 | 1,50 | 0,00% | 742.214,00 |
| 30.01.2026 | 1,50 | 1,52 | 1,49 | 1,50 | -0,66% | 492.265,00 |
| 29.01.2026 | 1,51 | 1,53 | 1,49 | 1,51 | 0,00% | 470.760,00 |
| 28.01.2026 | 1,52 | 1,56 | 1,49 | 1,51 | -0,66% | 507.836,00 |
| 27.01.2026 | 1,50 | 1,54 | 1,50 | 1,52 | 0,00% | 283.630,00 |
| 26.01.2026 | 1,53 | 1,55 | 1,51 | 1,52 | -0,65% | 206.403,00 |
| 23.01.2026 | 1,56 | 1,58 | 1,50 | 1,53 | -1,92% | 229.095,00 |
| 22.01.2026 | 1,53 | 1,58 | 1,53 | 1,56 | 1,30% | 470.792,00 |
| 21.01.2026 | 1,44 | 1,55 | 1,44 | 1,54 | 6,94% | 443.123,00 |
| 20.01.2026 | 1,48 | 1,52 | 1,44 | 1,44 | -4,00% | 496.795,00 |
| 16.01.2026 | 1,56 | 1,57 | 1,49 | 1,50 | -3,85% | 328.645,00 |
| 15.01.2026 | 1,56 | 1,65 | 1,55 | 1,56 | 1,30% | 687.168,00 |
| 14.01.2026 | 1,52 | 1,57 | 1,50 | 1,54 | 0,65% | 219.045,00 |
| 13.01.2026 | 1,53 | 1,56 | 1,50 | 1,53 | 1,32% | 230.998,00 |
| 12.01.2026 | 1,46 | 1,52 | 1,45 | 1,51 | 3,42% | 212.427,00 |
| 09.01.2026 | 1,57 | 1,59 | 1,45 | 1,46 | -6,41% | 298.955,00 |
| 08.01.2026 | 1,43 | 1,59 | 1,41 | 1,56 | 8,33% | 416.591,00 |
| 07.01.2026 | 1,48 | 1,48 | 1,42 | 1,44 | -2,04% | 282.037,00 |
| 06.01.2026 | 1,42 | 1,48 | 1,42 | 1,47 | 4,26% | 484.368,00 |
| 05.01.2026 | 1,41 | 1,43 | 1,39 | 1,41 | 0,71% | 297.306,00 |
| 02.01.2026 | 1,40 | 1,42 | 1,37 | 1,40 | 0,72% | 253.583,00 |
| 31.12.2025 | 1,43 | 1,43 | 1,36 | 1,39 | -2,80% | 597.843,00 |
| 30.12.2025 | 1,44 | 1,45 | 1,41 | 1,43 | -0,69% | 301.412,00 |
| 29.12.2025 | 1,44 | 1,48 | 1,42 | 1,44 | -1,37% | 422.665,00 |
| 26.12.2025 | 1,44 | 1,49 | 1,44 | 1,46 | 0,69% | 235.235,00 |
| 24.12.2025 | 1,45 | 1,48 | 1,43 | 1,45 | -0,68% | 162.611,00 |
| 23.12.2025 | 1,50 | 1,51 | 1,44 | 1,46 | -3,31% | 241.480,00 |
| 22.12.2025 | 1,54 | 1,56 | 1,50 | 1,51 | -1,31% | 331.483,00 |
| 19.12.2025 | 1,53 | 1,56 | 1,52 | 1,53 | 0,00% | 596.128,00 |
| 18.12.2025 | 1,52 | 1,56 | 1,51 | 1,53 | 2,00% | 538.301,00 |
| 17.12.2025 | 1,39 | 1,55 | 1,38 | 1,50 | 6,38% | 833.335,00 |
| 16.12.2025 | 1,39 | 1,43 | 1,36 | 1,41 | 2,17% | 469.376,00 |
| 15.12.2025 | 1,42 | 1,43 | 1,33 | 1,38 | -1,43% | 605.548,00 |
| 12.12.2025 | 1,48 | 1,48 | 1,40 | 1,40 | -4,11% | 465.437,00 |
| 11.12.2025 | 1,44 | 1,57 | 1,44 | 1,46 | 2,10% | 962.414,00 |
| 10.12.2025 | 1,52 | 1,52 | 1,42 | 1,43 | -5,92% | 1.443.142,00 |
| 09.12.2025 | 1,45 | 1,59 | 1,45 | 1,52 | 3,40% | 671.750,00 |
| 08.12.2025 | 1,48 | 1,48 | 1,37 | 1,47 | 0,68% | 910.284,00 |
| 05.12.2025 | 1,58 | 1,65 | 1,46 | 1,46 | -7,59% | 916.289,00 |
| 04.12.2025 | 1,58 | 1,60 | 1,52 | 1,58 | -0,63% | 2.178.137,00 |
| 03.12.2025 | 1,46 | 1,60 | 1,43 | 1,59 | 9,66% | 706.217,00 |
| 02.12.2025 | 1,50 | 1,50 | 1,37 | 1,45 | -2,68% | 594.509,00 |
| 01.12.2025 | 1,43 | 1,50 | 1,36 | 1,49 | 0,68% | 572.242,00 |
| 28.11.2025 | 1,45 | 1,50 | 1,41 | 1,48 | 2,07% | 283.477,00 |
| 26.11.2025 | 1,37 | 1,49 | 1,36 | 1,45 | 5,07% | 884.079,00 |
| 25.11.2025 | 1,32 | 1,38 | 1,31 | 1,38 | 4,55% | 420.088,00 |
| 24.11.2025 | 1,32 | 1,33 | 1,28 | 1,32 | 0,00% | 456.692,00 |
| 21.11.2025 | 1,24 | 1,35 | 1,24 | 1,32 | 4,76% | 1.228.295,00 |
| 20.11.2025 | 1,33 | 1,33 | 1,24 | 1,26 | -2,33% | 802.758,00 |
| 19.11.2025 | 1,30 | 1,34 | 1,28 | 1,29 | -1,53% | 253.621,00 |
| 18.11.2025 | 1,28 | 1,33 | 1,25 | 1,31 | 3,15% | 354.148,00 |
| 17.11.2025 | 1,28 | 1,30 | 1,24 | 1,27 | -0,78% | 928.479,00 |
| 14.11.2025 | 1,28 | 1,31 | 1,26 | 1,28 | -1,54% | 710.065,00 |
| 13.11.2025 | 1,32 | 1,38 | 1,29 | 1,30 | -2,26% | 968.023,00 |
| 12.11.2025 | 1,34 | 1,38 | 1,29 | 1,33 | 1,53% | 618.139,00 |
| 11.11.2025 | 1,35 | 1,40 | 1,29 | 1,31 | -5,07% | 1.059.259,00 |
| 10.11.2025 | 1,41 | 1,43 | 1,29 | 1,38 | -1,43% | 1.619.123,00 |
| 07.11.2025 | 1,37 | 1,74 | 1,33 | 1,40 | 8,53% | 4.844.150,00 |