1,385€
1,84%
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 | 1,36 | 1,43 | 1,36 | 1,39 | 2,21% | - |
| 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% | - |
| 26.06.2024 | 1,70 | 1,76 | 1,68 | 1,71 | 1,18% | - |
| 25.06.2024 | 1,68 | 1,73 | 1,63 | 1,69 | 0,60% | 200,00 |
| 24.06.2024 | 1,68 | 1,73 | 1,64 | 1,68 | 0,00% | - |
| 21.06.2024 | 1,65 | 1,69 | 1,64 | 1,68 | 1,82% | - |
| 20.06.2024 | 1,68 | 1,69 | 1,61 | 1,65 | -1,79% | - |
| 19.06.2024 | 1,69 | 1,69 | 1,68 | 1,68 | 0,00% | - |
| 18.06.2024 | 1,73 | 1,75 | 1,59 | 1,68 | -0,59% | - |
| 17.06.2024 | 1,84 | 1,87 | 1,69 | 1,69 | -8,65% | - |
| 14.06.2024 | 1,89 | 1,93 | 1,81 | 1,85 | -2,12% | - |
| 13.06.2024 | 1,93 | 1,96 | 1,80 | 1,89 | -0,53% | - |
| 12.06.2024 | 1,91 | 2,01 | 1,86 | 1,90 | 0,00% | - |
| 11.06.2024 | 1,72 | 1,98 | 1,72 | 1,90 | 9,83% | - |
| 10.06.2024 | 1,91 | 1,92 | 1,73 | 1,73 | -8,47% | - |
| 07.06.2024 | 1,91 | 1,95 | 1,83 | 1,89 | -1,31% | - |
| 06.06.2024 | 1,95 | 1,98 | 1,88 | 1,92 | -1,79% | - |
| 05.06.2024 | 1,94 | 2,00 | 1,90 | 1,95 | 1,04% | - |
| 04.06.2024 | 1,97 | 2,06 | 1,91 | 1,93 | -2,03% | - |
| 03.06.2024 | 2,03 | 2,08 | 1,93 | 1,97 | -2,48% | - |
| 31.05.2024 | 2,03 | 2,08 | 1,98 | 2,02 | 0,50% | - |
| 30.05.2024 | 2,11 | 2,13 | 2,00 | 2,01 | -3,83% | - |
| 29.05.2024 | 2,30 | 2,30 | 2,07 | 2,09 | -8,73% | - |
| 28.05.2024 | 2,35 | 2,39 | 2,22 | 2,29 | -2,55% | - |
| 27.05.2024 | 2,33 | 2,35 | 2,31 | 2,35 | 0,86% | - |
| 24.05.2024 | 2,40 | 2,41 | 2,30 | 2,33 | -2,51% | - |
| 23.05.2024 | 2,44 | 2,52 | 2,32 | 2,39 | -2,05% | - |
| 22.05.2024 | 2,47 | 2,54 | 2,38 | 2,44 | -0,41% | - |
| 21.05.2024 | 2,39 | 2,46 | 2,30 | 2,45 | 2,51% | - |
| 20.05.2024 | 2,53 | 2,54 | 2,34 | 2,39 | -5,53% | - |
| 17.05.2024 | 2,55 | 2,57 | 2,47 | 2,53 | -0,78% | - |
| 16.05.2024 | 2,55 | 2,62 | 2,50 | 2,55 | 0,00% | - |
| 15.05.2024 | 2,60 | 2,69 | 2,48 | 2,55 | -1,54% | - |
| 14.05.2024 | 2,57 | 2,68 | 2,52 | 2,59 | 1,97% | - |
| 13.05.2024 | 2,57 | 2,60 | 2,44 | 2,54 | -0,39% | - |
| 10.05.2024 | 3,17 | 3,36 | 2,44 | 2,55 | -23,42% | - |
| 09.05.2024 | 3,21 | 3,35 | 3,13 | 3,33 | 4,39% | - |
| 08.05.2024 | 3,17 | 3,20 | 3,02 | 3,19 | 0,63% | - |
| 07.05.2024 | 3,18 | 3,37 | 3,13 | 3,17 | -0,31% | - |
| 06.05.2024 | 3,12 | 3,26 | 3,12 | 3,18 | 1,92% | - |
| 03.05.2024 | 3,01 | 3,15 | 2,98 | 3,12 | 3,65% | - |