119,000$
-2,23%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 121,61 | 122,32 | 102,77 | 119,00 | -2,23% | 11.631.007,00 |
| 19.11.2024 | 120,25 | 122,99 | 117,80 | 121,71 | -0,77% | 2.449.553,00 |
| 18.11.2024 | 118,00 | 122,89 | 115,15 | 122,66 | 1,10% | 3.169.515,00 |
| 15.11.2024 | 123,75 | 127,55 | 120,81 | 121,33 | -1,45% | 3.160.525,00 |
| 14.11.2024 | 123,10 | 125,45 | 120,88 | 123,11 | 0,12% | 1.307.831,00 |
| 13.11.2024 | 132,50 | 132,52 | 122,18 | 122,96 | -6,37% | 2.145.984,00 |
| 12.11.2024 | 131,10 | 133,88 | 126,63 | 131,33 | -2,10% | 2.743.992,00 |
| 11.11.2024 | 125,72 | 134,56 | 125,72 | 134,15 | 11,61% | 4.177.662,00 |
| 08.11.2024 | 117,00 | 120,33 | 114,27 | 120,20 | 3,56% | 3.864.414,00 |
| 07.11.2024 | 110,25 | 125,24 | 109,12 | 116,07 | 11,43% | 9.354.132,00 |
| 06.11.2024 | 107,00 | 107,36 | 98,50 | 104,16 | -2,77% | 5.683.060,00 |
| 05.11.2024 | 104,01 | 107,55 | 103,30 | 107,13 | 3,12% | 1.731.411,00 |
| 04.11.2024 | 103,63 | 107,67 | 103,63 | 103,89 | 0,75% | 1.849.198,00 |
| 01.11.2024 | 105,80 | 108,78 | 103,12 | 103,12 | -2,02% | 2.441.577,00 |
| 31.10.2024 | 106,26 | 107,85 | 104,64 | 105,25 | -3,63% | 2.028.231,00 |
| 30.10.2024 | 112,14 | 113,88 | 109,01 | 109,22 | -3,58% | 1.715.921,00 |
| 29.10.2024 | 109,24 | 114,61 | 107,87 | 113,27 | 2,92% | 2.505.913,00 |
| 28.10.2024 | 111,49 | 113,05 | 109,79 | 110,06 | -0,29% | 1.821.057,00 |
| 25.10.2024 | 107,20 | 110,50 | 106,39 | 110,38 | 2,97% | 1.839.805,00 |
| 24.10.2024 | 105,92 | 107,80 | 104,65 | 107,20 | 1,54% | 1.454.616,00 |
| 23.10.2024 | 105,91 | 106,53 | 103,59 | 105,57 | -0,99% | 1.498.521,00 |
| 22.10.2024 | 110,00 | 111,57 | 104,51 | 106,63 | -5,23% | 2.662.126,00 |
| 21.10.2024 | 113,11 | 116,41 | 111,81 | 112,51 | 3,98% | 3.397.858,00 |
| 18.10.2024 | 108,40 | 109,58 | 106,86 | 108,20 | 0,24% | 1.726.100,00 |
| 17.10.2024 | 107,50 | 108,20 | 105,37 | 107,94 | 0,80% | 1.753.520,00 |
| 16.10.2024 | 109,03 | 109,49 | 105,45 | 107,08 | -2,60% | 2.578.425,00 |
| 15.10.2024 | 113,88 | 114,99 | 106,84 | 109,94 | -4,76% | 3.224.010,00 |
| 14.10.2024 | 111,25 | 116,59 | 110,50 | 115,43 | 5,20% | 2.973.003,00 |
| 11.10.2024 | 107,11 | 110,71 | 106,38 | 109,72 | 2,10% | 2.001.798,00 |
| 10.10.2024 | 104,77 | 107,96 | 103,00 | 107,46 | 1,94% | 1.765.437,00 |
| 09.10.2024 | 104,67 | 108,22 | 104,41 | 105,41 | 1,35% | 2.247.461,00 |
| 08.10.2024 | 101,51 | 104,08 | 100,69 | 104,01 | 2,46% | 1.506.078,00 |
| 07.10.2024 | 105,01 | 105,37 | 100,10 | 101,51 | -4,14% | 2.842.859,00 |
| 04.10.2024 | 107,20 | 108,60 | 105,81 | 105,89 | 0,68% | 1.409.771,00 |
| 03.10.2024 | 104,69 | 106,15 | 103,30 | 105,18 | -0,42% | 1.607.839,00 |
| 02.10.2024 | 105,51 | 107,03 | 105,08 | 105,62 | -0,33% | 1.681.745,00 |
| 01.10.2024 | 109,02 | 110,48 | 104,72 | 105,97 | -2,81% | 2.882.377,00 |
| 30.09.2024 | 114,50 | 116,50 | 108,02 | 109,03 | -3,14% | 3.453.061,00 |
| 27.09.2024 | 112,30 | 115,23 | 111,22 | 112,56 | 1,07% | 2.565.890,00 |
| 26.09.2024 | 111,81 | 113,35 | 110,25 | 111,37 | 1,62% | 2.367.916,00 |
| 25.09.2024 | 111,66 | 112,81 | 107,65 | 109,59 | -1,64% | 2.661.200,00 |
| 24.09.2024 | 113,75 | 115,70 | 110,46 | 111,42 | -0,37% | 2.319.924,00 |
| 23.09.2024 | 110,73 | 114,63 | 108,77 | 111,83 | -0,96% | 2.200.172,00 |
| 20.09.2024 | 115,72 | 116,21 | 111,30 | 112,91 | -1,47% | 2.961.652,00 |
| 19.09.2024 | 117,51 | 120,73 | 114,04 | 114,59 | -0,05% | 2.437.732,00 |
| 18.09.2024 | 112,43 | 118,48 | 112,43 | 114,65 | 1,97% | 2.536.131,00 |
| 17.09.2024 | 113,50 | 115,50 | 112,26 | 112,43 | -0,67% | 1.764.775,00 |
| 16.09.2024 | 110,00 | 116,72 | 109,35 | 113,19 | -2,95% | 2.738.106,00 |
| 13.09.2024 | 114,36 | 122,99 | 114,36 | 116,63 | 1,71% | 2.778.844,00 |
| 12.09.2024 | 113,40 | 116,18 | 110,64 | 114,67 | 0,52% | 2.418.588,00 |
| 11.09.2024 | 110,30 | 114,85 | 108,23 | 114,08 | 3,28% | 2.933.170,00 |
| 10.09.2024 | 114,61 | 117,66 | 108,38 | 110,46 | -3,09% | 3.916.984,00 |
| 09.09.2024 | 119,67 | 120,41 | 112,91 | 113,98 | -7,03% | 5.423.455,00 |
| 06.09.2024 | 136,00 | 136,97 | 122,29 | 122,60 | -9,65% | 4.249.966,00 |
| 05.09.2024 | 136,24 | 137,98 | 134,90 | 135,69 | -1,19% | 1.226.810,00 |
| 04.09.2024 | 138,37 | 140,43 | 134,70 | 137,32 | -2,08% | 1.602.215,00 |
| 03.09.2024 | 147,00 | 147,45 | 137,96 | 140,23 | -6,38% | 2.576.354,00 |
| 30.08.2024 | 151,30 | 151,95 | 146,47 | 149,79 | -0,19% | 1.257.229,00 |
| 29.08.2024 | 153,03 | 155,33 | 149,00 | 150,07 | -2,12% | 1.359.356,00 |
| 28.08.2024 | 156,24 | 159,22 | 152,05 | 153,32 | 1,35% | 1.555.197,00 |
| 27.08.2024 | 155,01 | 155,18 | 148,79 | 151,28 | -3,08% | 1.748.642,00 |
| 26.08.2024 | 162,34 | 162,34 | 152,84 | 156,09 | -8,69% | 3.430.658,00 |
| 23.08.2024 | 171,30 | 172,49 | 167,47 | 170,95 | 0,30% | 992.935,00 |
| 22.08.2024 | 170,55 | 171,70 | 167,43 | 170,44 | 0,19% | 1.228.029,00 |
| 21.08.2024 | 163,15 | 170,18 | 162,55 | 170,11 | 5,44% | 1.609.536,00 |
| 20.08.2024 | 159,80 | 162,19 | 156,35 | 161,33 | 0,77% | 1.471.838,00 |
| 19.08.2024 | 162,00 | 172,25 | 160,00 | 160,09 | 0,56% | 2.017.283,00 |
| 16.08.2024 | 154,00 | 159,29 | 153,00 | 159,20 | 2,35% | 2.165.881,00 |
| 15.08.2024 | 151,40 | 157,95 | 150,60 | 155,54 | 6,95% | 2.611.863,00 |
| 14.08.2024 | 147,83 | 150,27 | 143,26 | 145,43 | -2,16% | 1.603.050,00 |
| 13.08.2024 | 143,63 | 150,09 | 142,00 | 148,64 | 3,49% | 2.684.907,00 |
| 12.08.2024 | 158,58 | 158,62 | 142,70 | 143,63 | -10,69% | 5.138.428,00 |
| 09.08.2024 | 167,27 | 169,00 | 155,60 | 160,83 | -14,43% | 7.338.730,00 |
| 08.08.2024 | 182,49 | 188,15 | 182,10 | 187,95 | 3,41% | 1.980.140,00 |
| 07.08.2024 | 187,16 | 190,38 | 180,26 | 181,75 | -1,08% | 1.384.687,00 |
| 06.08.2024 | 181,23 | 186,75 | 175,65 | 183,74 | 4,61% | 1.569.702,00 |
| 05.08.2024 | 154,80 | 175,71 | 152,02 | 175,65 | 5,85% | 2.309.861,00 |
| 02.08.2024 | 161,49 | 166,41 | 154,40 | 165,95 | -1,00% | 1.790.622,00 |
| 01.08.2024 | 173,25 | 176,72 | 163,62 | 167,62 | -2,87% | 1.249.448,00 |
| 31.07.2024 | 175,48 | 176,68 | 168,98 | 172,58 | 1,34% | 948.465,00 |
| 30.07.2024 | 172,75 | 175,96 | 166,00 | 170,29 | -1,32% | 1.306.775,00 |
| 29.07.2024 | 183,78 | 184,91 | 171,37 | 172,57 | -5,61% | 1.219.176,00 |
| 26.07.2024 | 175,00 | 183,33 | 173,82 | 182,82 | 7,32% | 1.518.568,00 |
| 25.07.2024 | 174,36 | 174,46 | 165,16 | 170,35 | -2,38% | 1.287.997,00 |
| 24.07.2024 | 172,86 | 176,36 | 171,77 | 174,51 | -1,65% | 1.141.428,00 |
| 23.07.2024 | 174,76 | 180,66 | 172,42 | 177,43 | 4,64% | 1.495.356,00 |
| 22.07.2024 | 177,53 | 178,63 | 164,55 | 169,57 | -4,48% | 2.594.715,00 |
| 19.07.2024 | 171,05 | 177,98 | 170,15 | 177,52 | 3,85% | 1.596.685,00 |
| 18.07.2024 | 178,50 | 179,94 | 168,02 | 170,94 | 0,14% | 1.945.368,00 |
| 17.07.2024 | 185,29 | 185,52 | 170,55 | 170,70 | -9,69% | 1.976.256,00 |
| 16.07.2024 | 195,26 | 195,26 | 185,21 | 189,02 | -2,66% | 2.039.596,00 |
| 15.07.2024 | 210,01 | 210,88 | 193,07 | 194,19 | -7,92% | 2.031.553,00 |
| 12.07.2024 | 211,98 | 219,77 | 209,39 | 210,90 | 0,95% | 1.879.454,00 |
| 11.07.2024 | 202,58 | 210,85 | 201,03 | 208,92 | 4,74% | 1.123.737,00 |
| 10.07.2024 | 208,05 | 211,20 | 196,37 | 199,46 | -3,37% | 1.103.716,00 |
| 09.07.2024 | 203,15 | 210,38 | 202,01 | 206,42 | 1,64% | 1.030.337,00 |
| 08.07.2024 | 199,00 | 206,38 | 198,63 | 203,08 | 1,42% | 866.740,00 |
| 05.07.2024 | 201,00 | 204,07 | 197,58 | 200,24 | -0,88% | 878.615,00 |
| 03.07.2024 | 204,64 | 205,35 | 200,16 | 202,02 | -1,08% | 580.348,00 |
| 02.07.2024 | 202,57 | 206,91 | 200,16 | 204,23 | 0,03% | 903.949,00 |