33,200€
2,15%
Echtzeit-Aktienkurs Establishment Labs Holdings
Bid:
Ask:
Aktienkurse zur Establishment Labs Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 32,60 | 34,80 | 32,20 | 33,40 | 2,77% | - |
| 04.06.2025 | 32,20 | 33,30 | 32,20 | 32,50 | 0,62% | - |
| 03.06.2025 | 29,70 | 32,30 | 29,60 | 32,30 | 8,75% | - |
| 02.06.2025 | 30,40 | 30,50 | 29,40 | 29,70 | -1,98% | - |
| 30.05.2025 | 30,60 | 30,90 | 29,60 | 30,30 | 0,00% | 36,00 |
| 29.05.2025 | 31,80 | 32,40 | 29,90 | 30,30 | -4,42% | - |
| 28.05.2025 | 32,60 | 32,80 | 31,70 | 31,70 | -2,76% | - |
| 27.05.2025 | 32,50 | 33,10 | 32,30 | 32,60 | 0,00% | - |
| 26.05.2025 | 32,30 | 32,60 | 32,10 | 32,60 | 0,93% | - |
| 23.05.2025 | 32,70 | 32,80 | 31,10 | 32,30 | -1,22% | - |
| 22.05.2025 | 31,70 | 32,90 | 31,40 | 32,70 | 3,15% | - |
| 21.05.2025 | 33,30 | 33,30 | 31,50 | 31,70 | -4,80% | - |
| 20.05.2025 | 32,80 | 33,60 | 32,10 | 33,30 | 1,22% | - |
| 19.05.2025 | 32,40 | 32,90 | 31,20 | 32,90 | 1,23% | - |
| 16.05.2025 | 32,80 | 33,60 | 32,30 | 32,50 | -0,91% | - |
| 15.05.2025 | 32,60 | 33,10 | 31,90 | 32,80 | 0,31% | - |
| 14.05.2025 | 31,20 | 33,10 | 31,00 | 32,70 | 4,47% | - |
| 13.05.2025 | 31,20 | 31,70 | 30,80 | 31,30 | 0,00% | - |
| 12.05.2025 | 30,30 | 32,40 | 30,30 | 31,30 | 3,99% | - |
| 09.05.2025 | 31,00 | 31,40 | 29,60 | 30,10 | -3,22% | - |
| 08.05.2025 | 31,00 | 32,60 | 30,50 | 31,10 | 5,42% | - |
| 07.05.2025 | 29,10 | 29,70 | 28,90 | 29,50 | 1,37% | 33,00 |
| 06.05.2025 | 29,60 | 29,60 | 28,40 | 29,10 | -2,02% | - |
| 05.05.2025 | 29,50 | 29,70 | 28,40 | 29,70 | 0,68% | - |
| 02.05.2025 | 26,70 | 30,10 | 26,70 | 29,50 | 8,86% | - |
| 30.04.2025 | 26,60 | 27,10 | 25,80 | 27,10 | 1,50% | 27,00 |
| 29.04.2025 | 26,10 | 26,70 | 25,40 | 26,70 | 2,30% | - |
| 28.04.2025 | 26,50 | 27,80 | 25,70 | 26,10 | -1,51% | - |
| 25.04.2025 | 26,10 | 26,50 | 25,80 | 26,50 | 0,76% | - |
| 24.04.2025 | 26,30 | 27,00 | 25,70 | 26,30 | 0,77% | - |
| 23.04.2025 | 25,20 | 27,20 | 25,20 | 26,10 | 3,98% | - |
| 22.04.2025 | 27,80 | 27,80 | 25,10 | 25,10 | -9,39% | - |
| 17.04.2025 | 26,50 | 28,10 | 26,10 | 27,70 | 4,53% | - |
| 16.04.2025 | 27,80 | 28,10 | 25,70 | 26,50 | -5,02% | - |
| 15.04.2025 | 27,50 | 28,70 | 27,20 | 27,90 | 1,45% | - |
| 14.04.2025 | 27,00 | 28,40 | 26,70 | 27,50 | 3,00% | - |
| 11.04.2025 | 26,70 | 27,10 | 25,50 | 26,70 | 0,00% | 96,00 |
| 10.04.2025 | 31,50 | 31,80 | 25,80 | 26,70 | -14,70% | - |
| 09.04.2025 | 24,90 | 31,80 | 24,00 | 31,30 | 25,70% | - |
| 08.04.2025 | 28,70 | 30,60 | 24,50 | 24,90 | -12,94% | - |
| 07.04.2025 | 29,50 | 31,90 | 27,10 | 28,60 | -3,70% | - |
| 04.04.2025 | 30,20 | 31,10 | 28,20 | 29,70 | -3,26% | - |
| 03.04.2025 | 38,30 | 38,30 | 30,70 | 30,70 | -20,26% | 127,00 |
| 02.04.2025 | 37,10 | 39,10 | 35,90 | 38,50 | 3,49% | - |
| 01.04.2025 | 37,60 | 38,10 | 36,40 | 37,20 | -1,06% | - |
| 31.03.2025 | 37,30 | 37,90 | 35,70 | 37,60 | 0,80% | 40,00 |
| 28.03.2025 | 37,80 | 38,30 | 35,80 | 37,30 | -1,06% | - |
| 27.03.2025 | 37,10 | 38,40 | 36,40 | 37,70 | 1,62% | - |
| 26.03.2025 | 38,50 | 39,00 | 36,30 | 37,10 | -3,64% | - |
| 25.03.2025 | 38,00 | 38,60 | 37,50 | 38,50 | 1,05% | - |
| 24.03.2025 | 36,40 | 38,90 | 36,40 | 38,10 | 4,10% | - |
| 21.03.2025 | 36,40 | 36,90 | 34,80 | 36,60 | 0,55% | - |
| 20.03.2025 | 36,50 | 37,10 | 35,50 | 36,40 | -0,27% | 27,00 |
| 19.03.2025 | 35,50 | 36,70 | 35,10 | 36,50 | 3,40% | - |
| 18.03.2025 | 36,00 | 36,10 | 34,70 | 35,30 | -1,67% | - |
| 17.03.2025 | 33,90 | 36,00 | 33,00 | 35,90 | 5,28% | 48,00 |
| 14.03.2025 | 32,10 | 34,20 | 31,90 | 34,10 | 6,56% | - |
| 13.03.2025 | 35,00 | 35,30 | 31,90 | 32,00 | -8,31% | - |
| 12.03.2025 | 32,80 | 34,90 | 32,80 | 34,90 | 6,08% | - |
| 11.03.2025 | 33,80 | 34,90 | 32,00 | 32,90 | -2,95% | - |
| 10.03.2025 | 38,60 | 38,60 | 33,70 | 33,90 | -12,18% | - |
| 07.03.2025 | 39,00 | 39,20 | 36,00 | 38,60 | -0,77% | 45,00 |
| 06.03.2025 | 40,40 | 40,40 | 37,10 | 38,90 | -3,95% | 20,00 |
| 05.03.2025 | 43,50 | 43,70 | 39,80 | 40,50 | -6,90% | 29,00 |
| 04.03.2025 | 40,90 | 44,00 | 39,40 | 43,50 | 6,10% | - |
| 03.03.2025 | 41,40 | 42,20 | 39,80 | 41,00 | -0,97% | 315,00 |
| 28.02.2025 | 41,00 | 41,60 | 39,10 | 41,40 | 0,98% | 56,00 |
| 27.02.2025 | 36,00 | 42,10 | 35,90 | 41,00 | 18,84% | - |
| 26.02.2025 | 34,00 | 35,80 | 33,90 | 34,50 | 1,17% | - |
| 25.02.2025 | 33,70 | 34,70 | 33,10 | 34,10 | 1,79% | - |
| 24.02.2025 | 32,00 | 34,60 | 31,70 | 33,50 | 5,02% | 15,00 |
| 21.02.2025 | 33,40 | 33,80 | 31,00 | 31,90 | -4,20% | - |
| 20.02.2025 | 34,00 | 34,60 | 33,10 | 33,30 | -3,76% | 150,00 |
| 19.02.2025 | 33,90 | 35,40 | 33,70 | 34,60 | 2,06% | - |
| 18.02.2025 | 34,50 | 35,20 | 33,80 | 33,90 | -1,74% | - |
| 17.02.2025 | 34,30 | 34,50 | 34,30 | 34,50 | 0,00% | 20,00 |
| 14.02.2025 | 32,10 | 34,60 | 31,50 | 34,50 | 8,15% | - |
| 13.02.2025 | 29,20 | 32,10 | 27,90 | 31,90 | 9,62% | - |
| 12.02.2025 | 29,30 | 29,30 | 28,10 | 29,10 | 0,00% | - |
| 11.02.2025 | 29,20 | 29,80 | 28,70 | 29,10 | -0,68% | - |
| 10.02.2025 | 27,60 | 29,50 | 27,40 | 29,30 | 6,55% | 71,00 |
| 07.02.2025 | 29,20 | 29,70 | 27,50 | 27,50 | -5,50% | - |
| 06.02.2025 | 29,70 | 30,60 | 29,10 | 29,10 | -2,02% | - |
| 05.02.2025 | 29,60 | 30,40 | 29,00 | 29,70 | 0,00% | - |
| 04.02.2025 | 28,90 | 30,00 | 28,50 | 29,70 | 2,77% | - |
| 03.02.2025 | 30,60 | 31,00 | 28,90 | 28,90 | -6,47% | 416,00 |
| 31.01.2025 | 32,60 | 32,90 | 30,90 | 30,90 | -4,33% | - |
| 30.01.2025 | 32,50 | 34,10 | 31,70 | 32,30 | -0,62% | - |
| 29.01.2025 | 31,60 | 32,80 | 31,30 | 32,50 | 2,52% | - |
| 28.01.2025 | 31,80 | 32,40 | 31,00 | 31,70 | 0,00% | - |
| 27.01.2025 | 31,40 | 32,60 | 30,30 | 31,70 | 1,93% | - |
| 24.01.2025 | 32,60 | 33,60 | 31,10 | 31,10 | -4,89% | 4,00 |
| 23.01.2025 | 34,80 | 35,40 | 32,10 | 32,70 | -6,03% | - |
| 22.01.2025 | 34,00 | 35,20 | 33,90 | 34,80 | 2,05% | - |
| 21.01.2025 | 33,40 | 35,00 | 33,40 | 34,10 | 2,40% | - |
| 20.01.2025 | 33,50 | 33,60 | 33,20 | 33,30 | -1,19% | 58,00 |
| 17.01.2025 | 33,60 | 34,70 | 33,20 | 33,70 | -0,30% | - |
| 16.01.2025 | 33,80 | 35,00 | 33,20 | 33,80 | 0,00% | - |
| 15.01.2025 | 33,70 | 35,60 | 32,00 | 33,80 | 4,64% | 1,00 |
| 14.01.2025 | 32,90 | 35,20 | 30,20 | 32,30 | -1,82% | 135,00 |