61,150$
0,81%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 61,22 | 62,20 | 59,11 | 61,15 | 0,81% | 2.207.762,00 |
| 24.04.2025 | 57,36 | 60,99 | 56,50 | 60,66 | 6,72% | 2.637.621,00 |
| 23.04.2025 | 58,95 | 61,84 | 56,72 | 56,84 | 2,73% | 3.011.000,00 |
| 22.04.2025 | 53,13 | 55,39 | 52,05 | 55,33 | 3,48% | 2.577.929,00 |
| 21.04.2025 | 52,02 | 53,87 | 50,79 | 53,47 | 1,56% | 2.286.192,00 |
| 17.04.2025 | 49,75 | 52,69 | 49,54 | 52,65 | 5,41% | 2.241.845,00 |
| 16.04.2025 | 51,40 | 52,25 | 49,40 | 49,95 | -4,26% | 1.986.641,00 |
| 15.04.2025 | 53,00 | 54,00 | 51,76 | 52,17 | -2,41% | 1.576.738,00 |
| 14.04.2025 | 56,25 | 56,80 | 53,14 | 53,46 | -0,28% | 2.179.126,00 |
| 11.04.2025 | 53,00 | 53,66 | 51,01 | 53,61 | -0,33% | 3.521.330,00 |
| 10.04.2025 | 54,50 | 55,38 | 51,46 | 53,79 | -3,50% | 3.274.626,00 |
| 09.04.2025 | 51,25 | 57,17 | 50,81 | 55,74 | 9,29% | 6.737.798,00 |
| 08.04.2025 | 55,80 | 56,00 | 50,05 | 51,00 | -5,35% | 3.016.241,00 |
| 07.04.2025 | 51,10 | 58,70 | 50,26 | 53,88 | -1,91% | 3.467.707,00 |
| 04.04.2025 | 53,08 | 55,50 | 49,90 | 54,93 | -0,16% | 5.013.872,00 |
| 03.04.2025 | 62,84 | 62,95 | 54,38 | 55,02 | -18,96% | 6.337.068,00 |
| 02.04.2025 | 63,10 | 68,99 | 63,00 | 67,89 | 5,67% | 3.057.330,00 |
| 01.04.2025 | 64,29 | 66,13 | 62,94 | 64,25 | 2,33% | 1.785.522,00 |
| 31.03.2025 | 62,87 | 64,79 | 62,24 | 62,79 | -3,15% | 2.231.345,00 |
| 28.03.2025 | 64,40 | 67,70 | 63,94 | 64,83 | -0,51% | 2.661.530,00 |
| 27.03.2025 | 64,00 | 66,29 | 63,51 | 65,16 | 1,12% | 1.320.157,00 |
| 26.03.2025 | 65,14 | 65,70 | 63,34 | 64,44 | -1,01% | 1.251.231,00 |
| 25.03.2025 | 64,97 | 66,87 | 63,75 | 65,10 | 0,35% | 1.992.298,00 |
| 24.03.2025 | 64,15 | 65,38 | 63,74 | 64,87 | 3,21% | 1.751.816,00 |
| 21.03.2025 | 61,64 | 63,32 | 60,35 | 62,85 | 0,71% | 2.273.151,00 |
| 20.03.2025 | 63,49 | 64,21 | 62,40 | 62,41 | -1,92% | 2.030.173,00 |
| 19.03.2025 | 63,55 | 65,68 | 62,55 | 63,63 | 0,02% | 2.124.816,00 |
| 18.03.2025 | 65,87 | 65,99 | 62,41 | 63,62 | -3,81% | 2.239.498,00 |
| 17.03.2025 | 66,93 | 67,78 | 64,97 | 66,14 | -2,99% | 1.854.157,00 |
| 14.03.2025 | 65,59 | 68,52 | 64,31 | 68,18 | 8,27% | 2.311.338,00 |
| 13.03.2025 | 68,02 | 68,74 | 62,93 | 62,97 | -7,68% | 2.334.760,00 |
| 12.03.2025 | 69,46 | 69,81 | 65,63 | 68,21 | -1,88% | 2.163.651,00 |
| 11.03.2025 | 72,70 | 73,86 | 67,77 | 69,52 | -6,10% | 2.826.138,00 |
| 10.03.2025 | 70,18 | 78,00 | 70,00 | 74,04 | 4,75% | 4.770.719,00 |
| 07.03.2025 | 64,00 | 70,98 | 64,00 | 70,68 | 9,72% | 4.067.333,00 |
| 06.03.2025 | 63,68 | 66,01 | 63,00 | 64,42 | -0,39% | 1.770.599,00 |
| 05.03.2025 | 65,18 | 65,59 | 63,47 | 64,67 | 1,16% | 2.230.498,00 |
| 04.03.2025 | 63,00 | 65,55 | 61,90 | 63,93 | 0,19% | 2.981.395,00 |
| 03.03.2025 | 70,75 | 70,87 | 63,74 | 63,81 | -9,17% | 3.043.071,00 |
| 28.02.2025 | 69,57 | 70,88 | 68,88 | 70,25 | 0,50% | 2.140.104,00 |
| 27.02.2025 | 71,84 | 72,94 | 69,53 | 69,90 | -2,59% | 2.529.247,00 |
| 26.02.2025 | 74,10 | 74,62 | 71,15 | 71,76 | -1,43% | 1.495.954,00 |
| 25.02.2025 | 74,98 | 77,18 | 71,10 | 72,80 | -3,38% | 2.531.628,00 |
| 24.02.2025 | 76,10 | 76,72 | 72,83 | 75,35 | 0,57% | 2.566.923,00 |
| 21.02.2025 | 72,25 | 76,35 | 71,84 | 74,92 | 5,36% | 2.948.996,00 |
| 20.02.2025 | 72,79 | 73,23 | 70,99 | 71,11 | -2,74% | 2.845.929,00 |
| 19.02.2025 | 72,76 | 74,16 | 71,78 | 73,11 | 1,16% | 2.155.211,00 |
| 18.02.2025 | 73,33 | 75,77 | 71,91 | 72,27 | -1,00% | 3.441.835,00 |
| 14.02.2025 | 74,99 | 75,11 | 71,39 | 73,00 | -2,60% | 3.055.300,00 |
| 13.02.2025 | 75,93 | 78,29 | 73,83 | 74,95 | -0,17% | 3.456.118,00 |
| 12.02.2025 | 74,91 | 76,40 | 72,55 | 75,08 | -2,42% | 3.997.744,00 |
| 11.02.2025 | 73,13 | 77,31 | 71,25 | 76,94 | 4,17% | 4.671.546,00 |
| 10.02.2025 | 70,90 | 73,86 | 69,04 | 73,86 | 3,84% | 7.119.217,00 |
| 07.02.2025 | 66,30 | 73,63 | 63,50 | 71,13 | -19,62% | 23.392.993,00 |
| 06.02.2025 | 87,90 | 88,88 | 86,29 | 88,49 | 1,34% | 4.999.502,00 |
| 05.02.2025 | 89,62 | 89,62 | 85,41 | 87,32 | -1,27% | 3.252.949,00 |
| 04.02.2025 | 92,69 | 92,69 | 86,14 | 88,44 | -5,35% | 5.561.617,00 |
| 03.02.2025 | 96,00 | 96,98 | 92,20 | 93,44 | -6,48% | 3.213.379,00 |
| 31.01.2025 | 107,48 | 107,48 | 99,91 | 99,91 | -6,67% | 2.902.393,00 |
| 30.01.2025 | 107,03 | 108,33 | 105,60 | 107,05 | 1,03% | 1.561.522,00 |
| 29.01.2025 | 106,00 | 107,25 | 104,59 | 105,96 | -0,19% | 1.223.627,00 |
| 28.01.2025 | 105,44 | 107,95 | 101,50 | 106,16 | 1,68% | 1.743.064,00 |
| 27.01.2025 | 108,85 | 109,89 | 103,72 | 104,41 | -5,55% | 2.610.629,00 |
| 24.01.2025 | 119,10 | 120,19 | 110,20 | 110,55 | -6,61% | 2.333.429,00 |
| 23.01.2025 | 116,04 | 119,08 | 115,32 | 118,38 | 1,45% | 1.221.708,00 |
| 22.01.2025 | 119,16 | 119,16 | 114,81 | 116,69 | -1,52% | 1.802.104,00 |
| 21.01.2025 | 126,34 | 127,98 | 118,18 | 118,49 | -6,66% | 3.631.793,00 |
| 17.01.2025 | 135,33 | 136,00 | 126,90 | 126,95 | -5,20% | 1.973.713,00 |
| 16.01.2025 | 132,40 | 135,86 | 129,73 | 133,91 | 4,28% | 1.344.914,00 |
| 15.01.2025 | 135,98 | 137,19 | 127,07 | 128,41 | -2,33% | 2.324.947,00 |
| 14.01.2025 | 133,10 | 136,00 | 131,22 | 131,48 | -0,48% | 994.430,00 |
| 13.01.2025 | 126,24 | 132,39 | 124,36 | 132,12 | 5,79% | 1.922.646,00 |
| 10.01.2025 | 124,84 | 128,99 | 123,89 | 124,89 | -2,12% | 1.230.189,00 |
| 08.01.2025 | 125,73 | 127,93 | 124,00 | 127,60 | -0,11% | 1.396.502,00 |
| 07.01.2025 | 128,98 | 133,33 | 126,46 | 127,74 | 1,60% | 1.258.844,00 |
| 06.01.2025 | 128,55 | 132,98 | 125,42 | 125,73 | 0,27% | 1.105.515,00 |
| 03.01.2025 | 123,73 | 125,79 | 122,89 | 125,39 | 1,95% | 952.282,00 |
| 02.01.2025 | 126,80 | 127,70 | 122,95 | 122,99 | -2,04% | 1.083.030,00 |
| 31.12.2024 | 127,72 | 128,80 | 123,81 | 125,55 | -1,23% | 871.013,00 |
| 30.12.2024 | 125,68 | 129,01 | 124,00 | 127,11 | -0,51% | 925.106,00 |
| 27.12.2024 | 130,81 | 133,30 | 126,74 | 127,76 | -2,40% | 853.853,00 |
| 26.12.2024 | 131,29 | 132,40 | 129,70 | 130,90 | -0,77% | 588.970,00 |
| 24.12.2024 | 129,55 | 132,38 | 128,61 | 131,91 | 2,30% | 495.239,00 |
| 23.12.2024 | 129,22 | 131,22 | 127,22 | 128,95 | 0,23% | 730.252,00 |
| 20.12.2024 | 126,61 | 132,07 | 125,00 | 128,66 | -0,33% | 2.115.250,00 |
| 19.12.2024 | 126,96 | 129,36 | 123,49 | 129,09 | 1,49% | 1.133.229,00 |
| 18.12.2024 | 135,46 | 136,71 | 126,04 | 127,20 | -5,70% | 1.307.206,00 |
| 17.12.2024 | 138,68 | 139,76 | 134,62 | 134,89 | -3,84% | 1.068.330,00 |
| 16.12.2024 | 138,64 | 140,90 | 136,01 | 140,27 | -0,26% | 1.928.062,00 |
| 13.12.2024 | 134,50 | 141,20 | 132,90 | 140,63 | 6,93% | 1.561.178,00 |
| 12.12.2024 | 136,70 | 136,80 | 130,43 | 131,51 | -5,03% | 1.532.003,00 |
| 11.12.2024 | 139,11 | 139,48 | 135,00 | 138,47 | 0,63% | 1.019.276,00 |
| 10.12.2024 | 140,01 | 140,75 | 136,51 | 137,60 | -2,04% | 1.217.956,00 |
| 09.12.2024 | 143,00 | 147,33 | 140,35 | 140,46 | 0,62% | 1.920.975,00 |
| 06.12.2024 | 137,45 | 144,54 | 134,87 | 139,60 | 6,38% | 2.631.611,00 |
| 05.12.2024 | 134,79 | 136,35 | 131,07 | 131,23 | -3,79% | 1.196.558,00 |
| 04.12.2024 | 128,50 | 138,03 | 128,50 | 136,40 | 7,06% | 2.175.202,00 |
| 03.12.2024 | 131,33 | 131,58 | 126,63 | 127,41 | -2,52% | 1.161.300,00 |
| 02.12.2024 | 129,21 | 131,27 | 121,52 | 130,71 | 0,92% | 2.381.117,00 |
| 29.11.2024 | 129,38 | 130,50 | 127,55 | 129,52 | 1,86% | 901.816,00 |