1,650€
50,00%
Echtzeit-Aktienkurs The Beauty Health Co.
Bid:
Ask:
Aktienkurse zur The Beauty Health Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,13 | 1,69 | 1,13 | 1,66 | 50,45% | - |
| 08.05.2025 | 1,22 | 1,30 | 1,10 | 1,10 | -12,70% | - |
| 07.05.2025 | 0,93 | 1,26 | 0,92 | 1,26 | 35,85% | - |
| 06.05.2025 | 0,94 | 0,95 | 0,89 | 0,93 | -0,54% | - |
| 05.05.2025 | 1,01 | 1,06 | 0,93 | 0,93 | -7,67% | - |
| 02.05.2025 | 0,91 | 1,01 | 0,90 | 1,01 | 15,43% | - |
| 30.04.2025 | 0,87 | 0,89 | 0,82 | 0,88 | -0,85% | - |
| 29.04.2025 | 0,89 | 0,90 | 0,84 | 0,88 | 0,28% | - |
| 28.04.2025 | 0,86 | 0,90 | 0,85 | 0,88 | 2,03% | - |
| 25.04.2025 | 0,86 | 0,89 | 0,83 | 0,86 | 0,88% | - |
| 24.04.2025 | 0,85 | 0,87 | 0,78 | 0,86 | 2,09% | - |
| 23.04.2025 | 0,77 | 0,92 | 0,77 | 0,84 | 7,37% | - |
| 22.04.2025 | 0,73 | 0,79 | 0,71 | 0,78 | 4,00% | - |
| 17.04.2025 | 0,76 | 0,84 | 0,73 | 0,75 | 0,33% | - |
| 16.04.2025 | 0,88 | 0,89 | 0,75 | 0,75 | -15,30% | - |
| 15.04.2025 | 0,91 | 0,92 | 0,86 | 0,88 | 0,86% | - |
| 14.04.2025 | 0,93 | 0,96 | 0,88 | 0,88 | -3,31% | - |
| 11.04.2025 | 0,89 | 0,92 | 0,87 | 0,91 | 1,40% | - |
| 10.04.2025 | 1,00 | 1,00 | 0,88 | 0,89 | -9,85% | - |
| 09.04.2025 | 0,95 | 1,06 | 0,89 | 0,99 | 3,94% | - |
| 08.04.2025 | 0,97 | 1,01 | 0,92 | 0,95 | -0,52% | - |
| 07.04.2025 | 1,10 | 1,12 | 0,93 | 0,96 | -12,16% | - |
| 04.04.2025 | 1,19 | 1,22 | 1,06 | 1,09 | -9,17% | - |
| 03.04.2025 | 1,36 | 1,36 | 1,17 | 1,20 | -11,11% | - |
| 02.04.2025 | 1,18 | 1,35 | 1,12 | 1,35 | 17,90% | - |
| 01.04.2025 | 1,24 | 1,26 | 1,14 | 1,15 | -8,76% | - |
| 31.03.2025 | 1,22 | 1,29 | 1,20 | 1,26 | 3,29% | - |
| 28.03.2025 | 1,27 | 1,29 | 1,19 | 1,22 | -3,95% | - |
| 27.03.2025 | 1,24 | 1,29 | 1,21 | 1,27 | 2,02% | - |
| 26.03.2025 | 1,31 | 1,32 | 1,23 | 1,24 | -3,88% | - |
| 25.03.2025 | 1,31 | 1,34 | 1,28 | 1,29 | -1,53% | - |
| 24.03.2025 | 1,20 | 1,31 | 1,20 | 1,31 | 8,71% | - |
| 21.03.2025 | 1,21 | 1,22 | 1,16 | 1,21 | 0,42% | - |
| 20.03.2025 | 1,21 | 1,25 | 1,18 | 1,20 | -1,64% | - |
| 19.03.2025 | 1,17 | 1,22 | 1,14 | 1,22 | 5,17% | - |
| 18.03.2025 | 1,21 | 1,27 | 1,12 | 1,16 | -4,13% | - |
| 17.03.2025 | 1,21 | 1,24 | 1,18 | 1,21 | 0,00% | - |
| 14.03.2025 | 1,24 | 1,24 | 1,16 | 1,21 | -2,42% | - |
| 13.03.2025 | 1,22 | 1,44 | 1,16 | 1,24 | 0,00% | - |
| 12.03.2025 | 1,24 | 1,32 | 1,23 | 1,24 | 0,00% | - |
| 11.03.2025 | 1,19 | 1,27 | 1,18 | 1,24 | 5,08% | - |
| 10.03.2025 | 1,20 | 1,23 | 1,16 | 1,18 | -0,42% | - |
| 07.03.2025 | 1,17 | 1,21 | 1,14 | 1,19 | 0,42% | - |
| 06.03.2025 | 1,08 | 1,25 | 1,08 | 1,18 | -1,67% | - |
| 05.03.2025 | 1,09 | 1,22 | 1,05 | 1,20 | 8,11% | - |
| 04.03.2025 | 1,20 | 1,22 | 1,01 | 1,11 | -8,64% | - |
| 03.03.2025 | 1,42 | 1,42 | 1,22 | 1,22 | -14,13% | - |
| 28.02.2025 | 1,39 | 1,42 | 1,31 | 1,42 | 1,80% | - |
| 27.02.2025 | 1,44 | 1,49 | 1,39 | 1,39 | -3,14% | - |
| 26.02.2025 | 1,43 | 1,47 | 1,41 | 1,44 | 0,00% | - |
| 25.02.2025 | 1,48 | 1,52 | 1,43 | 1,44 | -4,01% | - |
| 24.02.2025 | 1,56 | 1,57 | 1,48 | 1,50 | -3,24% | - |
| 21.02.2025 | 1,55 | 1,57 | 1,52 | 1,55 | 1,31% | - |
| 20.02.2025 | 1,62 | 1,62 | 1,52 | 1,53 | -6,15% | - |
| 19.02.2025 | 1,56 | 1,67 | 1,55 | 1,63 | 3,17% | - |
| 18.02.2025 | 1,60 | 1,64 | 1,57 | 1,58 | -1,56% | - |
| 17.02.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 0,95% | - |
| 14.02.2025 | 1,60 | 1,62 | 1,52 | 1,59 | -0,63% | - |
| 13.02.2025 | 1,57 | 1,61 | 1,50 | 1,60 | 1,27% | - |
| 12.02.2025 | 1,51 | 1,60 | 1,51 | 1,58 | 0,64% | - |
| 11.02.2025 | 1,57 | 1,63 | 1,53 | 1,57 | 0,00% | - |
| 10.02.2025 | 1,49 | 1,58 | 1,47 | 1,57 | 3,99% | - |
| 07.02.2025 | 1,56 | 1,57 | 1,47 | 1,51 | -3,83% | - |
| 06.02.2025 | 1,55 | 1,60 | 1,54 | 1,57 | 0,00% | - |
| 05.02.2025 | 1,56 | 1,60 | 1,52 | 1,57 | 0,00% | - |
| 04.02.2025 | 1,60 | 1,64 | 1,53 | 1,57 | -2,49% | - |
| 03.02.2025 | 1,60 | 1,68 | 1,54 | 1,61 | -0,62% | - |
| 31.01.2025 | 1,61 | 1,67 | 1,56 | 1,62 | 0,94% | - |
| 30.01.2025 | 1,58 | 1,65 | 1,54 | 1,60 | 0,63% | - |
| 29.01.2025 | 1,60 | 1,63 | 1,54 | 1,59 | -0,93% | - |
| 28.01.2025 | 1,57 | 1,65 | 1,55 | 1,61 | 2,56% | - |
| 27.01.2025 | 1,67 | 1,70 | 1,54 | 1,57 | -4,86% | - |
| 24.01.2025 | 1,62 | 1,67 | 1,59 | 1,65 | 1,86% | - |
| 23.01.2025 | 1,60 | 1,65 | 1,57 | 1,62 | 0,00% | - |
| 22.01.2025 | 1,74 | 1,77 | 1,60 | 1,62 | -6,38% | - |
| 21.01.2025 | 1,68 | 1,74 | 1,58 | 1,73 | 2,99% | - |
| 20.01.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -0,89% | - |
| 17.01.2025 | 1,57 | 1,70 | 1,55 | 1,69 | 7,99% | - |
| 16.01.2025 | 1,51 | 1,60 | 1,47 | 1,57 | 3,30% | - |
| 15.01.2025 | 1,47 | 1,55 | 1,45 | 1,52 | 2,02% | - |
| 14.01.2025 | 1,48 | 1,50 | 1,38 | 1,49 | 0,00% | - |
| 13.01.2025 | 1,51 | 1,59 | 1,48 | 1,49 | -1,33% | - |
| 10.01.2025 | 1,72 | 1,74 | 1,51 | 1,51 | -12,24% | - |
| 09.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,87% | - |
| 08.01.2025 | 1,84 | 1,87 | 1,72 | 1,73 | -5,46% | - |
| 07.01.2025 | 1,74 | 1,83 | 1,68 | 1,83 | 4,87% | - |
| 06.01.2025 | 1,60 | 1,78 | 1,59 | 1,75 | 9,40% | - |
| 03.01.2025 | 1,57 | 1,66 | 1,56 | 1,60 | 1,92% | - |
| 02.01.2025 | 1,55 | 1,68 | 1,53 | 1,57 | -2,19% | - |
| 30.12.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 5,61% | - |
| 27.12.2024 | 1,51 | 1,55 | 1,46 | 1,52 | 9,78% | - |
| 23.12.2024 | 1,41 | 1,41 | 1,36 | 1,38 | -1,43% | - |
| 20.12.2024 | 1,37 | 1,42 | 1,34 | 1,40 | 2,94% | 125,00 |
| 19.12.2024 | 1,36 | 1,42 | 1,34 | 1,36 | -0,73% | - |
| 18.12.2024 | 1,53 | 1,56 | 1,35 | 1,37 | -10,46% | - |
| 17.12.2024 | 1,51 | 1,56 | 1,45 | 1,53 | 1,32% | - |
| 16.12.2024 | 1,50 | 1,56 | 1,47 | 1,51 | 0,00% | - |
| 13.12.2024 | 1,43 | 1,52 | 1,39 | 1,51 | 5,59% | - |
| 12.12.2024 | 1,43 | 1,45 | 1,42 | 1,43 | -0,35% | - |
| 11.12.2024 | 1,45 | 1,48 | 1,41 | 1,44 | -1,03% | - |