1,750€
9,38%
Echtzeit-Aktienkurs BEAUTY HEALTH CO.A -,0001
Bid:
Ask:
Aktienkurse zur BEAUTY HEALTH CO.A -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2024 | 1,60 | 1,79 | 1,48 | 1,74 | 8,75% | 5.000,00 |
| 12.11.2024 | 1,65 | 1,71 | 1,51 | 1,60 | -3,03% | - |
| 11.11.2024 | 1,52 | 1,67 | 1,49 | 1,65 | 8,91% | - |
| 08.11.2024 | 1,55 | 1,56 | 1,49 | 1,52 | -2,26% | - |
| 07.11.2024 | 1,56 | 1,58 | 1,51 | 1,55 | -0,32% | - |
| 06.11.2024 | 1,61 | 1,68 | 1,50 | 1,56 | 0,32% | - |
| 05.11.2024 | 1,48 | 1,56 | 1,46 | 1,55 | 4,38% | - |
| 04.11.2024 | 1,52 | 1,58 | 1,46 | 1,49 | -2,30% | - |
| 01.11.2024 | 1,48 | 1,53 | 1,45 | 1,52 | 2,70% | - |
| 31.10.2024 | 1,63 | 1,65 | 1,45 | 1,48 | -9,48% | - |
| 30.10.2024 | 1,65 | 1,69 | 1,61 | 1,64 | -0,91% | - |
| 29.10.2024 | 1,64 | 1,67 | 1,62 | 1,65 | 0,61% | - |
| 28.10.2024 | 1,53 | 1,67 | 1,52 | 1,64 | 8,61% | - |
| 25.10.2024 | 1,57 | 1,62 | 1,49 | 1,51 | -4,13% | - |
| 24.10.2024 | 1,54 | 1,65 | 1,49 | 1,58 | 1,94% | - |
| 23.10.2024 | 1,55 | 1,58 | 1,50 | 1,55 | 0,00% | - |
| 22.10.2024 | 1,48 | 1,55 | 1,44 | 1,55 | 3,00% | - |
| 21.10.2024 | 1,47 | 1,52 | 1,43 | 1,50 | 2,04% | - |
| 18.10.2024 | 1,53 | 1,55 | 1,46 | 1,47 | -2,97% | - |
| 17.10.2024 | 1,50 | 1,54 | 1,49 | 1,52 | 1,34% | - |
| 16.10.2024 | 1,49 | 1,56 | 1,46 | 1,50 | -0,33% | - |
| 15.10.2024 | 1,43 | 1,52 | 1,40 | 1,50 | 4,53% | - |
| 14.10.2024 | 1,43 | 1,47 | 1,36 | 1,44 | 1,06% | - |
| 11.10.2024 | 1,37 | 1,47 | 1,37 | 1,42 | 4,41% | - |
| 10.10.2024 | 1,38 | 1,42 | 1,32 | 1,36 | -1,45% | - |
| 09.10.2024 | 1,40 | 1,44 | 1,38 | 1,38 | -0,72% | 1.000,00 |
| 08.10.2024 | 1,42 | 1,43 | 1,32 | 1,39 | -2,11% | - |
| 07.10.2024 | 1,34 | 1,44 | 1,33 | 1,42 | 5,58% | - |
| 04.10.2024 | 1,33 | 1,38 | 1,32 | 1,35 | 1,13% | - |
| 03.10.2024 | 1,43 | 1,45 | 1,33 | 1,33 | -6,99% | - |
| 02.10.2024 | 1,27 | 1,45 | 1,20 | 1,43 | 12,60% | - |
| 01.10.2024 | 1,29 | 1,41 | 1,17 | 1,27 | -1,55% | - |
| 30.09.2024 | 1,24 | 1,31 | 1,21 | 1,29 | 4,45% | - |
| 27.09.2024 | 1,23 | 1,27 | 1,21 | 1,24 | 0,41% | - |
| 26.09.2024 | 1,20 | 1,28 | 1,18 | 1,23 | 2,50% | - |
| 25.09.2024 | 1,28 | 1,31 | 1,17 | 1,20 | -6,25% | - |
| 24.09.2024 | 1,29 | 1,33 | 1,26 | 1,28 | 0,00% | - |
| 23.09.2024 | 1,29 | 1,33 | 1,22 | 1,28 | 0,00% | - |
| 20.09.2024 | 1,40 | 1,44 | 1,28 | 1,28 | -6,57% | - |
| 19.09.2024 | 1,36 | 1,43 | 1,36 | 1,37 | 0,74% | - |
| 18.09.2024 | 1,48 | 1,53 | 1,36 | 1,36 | -8,11% | - |
| 17.09.2024 | 1,34 | 1,53 | 1,31 | 1,48 | 10,04% | - |
| 16.09.2024 | 1,35 | 1,38 | 1,29 | 1,35 | -0,37% | - |
| 13.09.2024 | 1,31 | 1,39 | 1,30 | 1,35 | 2,66% | - |
| 12.09.2024 | 1,30 | 1,36 | 1,23 | 1,32 | 1,54% | - |
| 11.09.2024 | 1,35 | 1,36 | 1,25 | 1,30 | -4,07% | - |
| 10.09.2024 | 1,22 | 1,35 | 1,19 | 1,35 | 8,87% | - |
| 09.09.2024 | 1,30 | 1,42 | 1,21 | 1,24 | -5,34% | - |
| 06.09.2024 | 1,52 | 1,55 | 1,27 | 1,31 | -13,82% | - |
| 05.09.2024 | 1,77 | 1,77 | 1,47 | 1,52 | -13,64% | - |
| 04.09.2024 | 1,55 | 1,79 | 1,49 | 1,76 | 14,29% | - |
| 03.09.2024 | 1,62 | 1,70 | 1,41 | 1,54 | -4,94% | - |
| 02.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 30.08.2024 | 1,65 | 1,72 | 1,59 | 1,62 | -1,82% | - |
| 29.08.2024 | 1,59 | 1,79 | 1,53 | 1,65 | 4,43% | - |
| 28.08.2024 | 1,61 | 1,66 | 1,49 | 1,58 | -1,25% | - |
| 27.08.2024 | 1,56 | 1,66 | 1,50 | 1,60 | 0,95% | - |
| 26.08.2024 | 1,54 | 1,59 | 1,45 | 1,59 | 2,92% | - |
| 23.08.2024 | 1,36 | 1,61 | 1,36 | 1,54 | 12,82% | - |
| 22.08.2024 | 1,41 | 1,46 | 1,34 | 1,37 | -3,53% | - |
| 21.08.2024 | 1,32 | 1,45 | 1,29 | 1,42 | 6,39% | - |
| 20.08.2024 | 1,39 | 1,41 | 1,32 | 1,33 | -2,92% | - |
| 19.08.2024 | 1,29 | 1,39 | 1,24 | 1,37 | 6,20% | - |
| 16.08.2024 | 1,28 | 1,36 | 1,26 | 1,29 | 0,78% | 31.000,00 |
| 15.08.2024 | 1,17 | 1,28 | 1,17 | 1,28 | 9,40% | - |
| 14.08.2024 | 1,15 | 1,25 | 1,13 | 1,17 | 2,18% | - |
| 13.08.2024 | 1,22 | 1,24 | 1,09 | 1,15 | -6,53% | - |
| 12.08.2024 | 1,03 | 1,25 | 0,99 | 1,23 | 18,93% | - |
| 09.08.2024 | 0,88 | 1,25 | 0,83 | 1,03 | 17,38% | - |
| 08.08.2024 | 1,14 | 1,24 | 0,87 | 0,88 | -23,03% | 31.000,00 |
| 07.08.2024 | 1,20 | 1,29 | 1,11 | 1,14 | -4,20% | - |
| 06.08.2024 | 1,28 | 1,39 | 1,18 | 1,19 | -7,03% | - |
| 05.08.2024 | 1,41 | 1,42 | 1,23 | 1,28 | -9,22% | - |
| 02.08.2024 | 1,58 | 1,59 | 1,40 | 1,41 | -10,19% | - |
| 01.08.2024 | 1,72 | 1,78 | 1,57 | 1,57 | -8,19% | - |
| 31.07.2024 | 1,66 | 1,81 | 1,63 | 1,71 | 2,40% | - |
| 30.07.2024 | 1,73 | 1,78 | 1,59 | 1,67 | -3,47% | - |
| 29.07.2024 | 1,68 | 1,74 | 1,63 | 1,73 | 2,67% | - |
| 26.07.2024 | 1,69 | 1,69 | 1,57 | 1,69 | 0,00% | - |
| 25.07.2024 | 1,67 | 1,71 | 1,61 | 1,69 | 0,90% | - |
| 24.07.2024 | 1,71 | 1,75 | 1,64 | 1,67 | -2,91% | - |
| 23.07.2024 | 1,70 | 1,80 | 1,68 | 1,72 | 1,47% | - |
| 22.07.2024 | 1,65 | 1,72 | 1,61 | 1,70 | 3,04% | - |
| 19.07.2024 | 1,78 | 1,83 | 1,63 | 1,65 | -6,80% | - |
| 18.07.2024 | 1,91 | 1,98 | 1,74 | 1,77 | -7,11% | - |
| 17.07.2024 | 2,01 | 2,03 | 1,89 | 1,90 | -5,47% | - |
| 16.07.2024 | 1,93 | 2,06 | 1,91 | 2,01 | 4,42% | - |
| 15.07.2024 | 1,85 | 1,96 | 1,80 | 1,93 | 4,62% | 200,00 |
| 12.07.2024 | 1,69 | 1,85 | 1,69 | 1,84 | 8,88% | - |
| 11.07.2024 | 1,63 | 1,75 | 1,60 | 1,69 | 3,36% | - |
| 10.07.2024 | 1,74 | 1,77 | 1,62 | 1,64 | -6,03% | - |
| 09.07.2024 | 1,77 | 1,77 | 1,72 | 1,74 | -1,69% | - |
| 08.07.2024 | 1,86 | 1,89 | 1,71 | 1,77 | -4,32% | 5,00 |
| 05.07.2024 | 1,82 | 1,89 | 1,76 | 1,85 | 1,65% | - |
| 04.07.2024 | 1,81 | 1,82 | 1,81 | 1,82 | 0,55% | - |
| 03.07.2024 | 1,82 | 1,88 | 1,77 | 1,81 | 0,56% | - |
| 02.07.2024 | 1,71 | 1,82 | 1,69 | 1,80 | 4,65% | - |
| 01.07.2024 | 1,79 | 1,80 | 1,70 | 1,72 | -3,37% | - |
| 28.06.2024 | 1,78 | 1,82 | 1,69 | 1,78 | 0,56% | - |
| 27.06.2024 | 1,71 | 1,80 | 1,69 | 1,77 | 3,51% | - |