117,630$
6,07%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 111,50 | 118,80 | 110,71 | 117,63 | 6,07% | 2.539.143,00 |
| 17.07.2025 | 108,03 | 111,80 | 108,03 | 110,90 | 2,20% | 1.763.646,00 |
| 16.07.2025 | 107,43 | 108,67 | 105,25 | 108,51 | 1,54% | 1.616.008,00 |
| 15.07.2025 | 107,00 | 109,46 | 106,00 | 106,86 | 0,79% | 2.117.545,00 |
| 14.07.2025 | 109,25 | 109,70 | 105,93 | 106,02 | -3,60% | 2.186.539,00 |
| 11.07.2025 | 112,98 | 113,65 | 109,55 | 109,98 | -4,67% | 2.008.015,00 |
| 10.07.2025 | 117,80 | 117,90 | 114,30 | 115,37 | -1,95% | 2.218.993,00 |
| 09.07.2025 | 118,27 | 118,81 | 114,96 | 117,66 | 0,57% | 1.567.449,00 |
| 08.07.2025 | 122,50 | 122,50 | 113,88 | 116,99 | -4,41% | 3.476.117,00 |
| 07.07.2025 | 127,41 | 128,15 | 120,82 | 122,39 | -6,56% | 2.003.801,00 |
| 03.07.2025 | 130,80 | 132,48 | 130,00 | 130,98 | 1,16% | 789.367,00 |
| 02.07.2025 | 126,63 | 130,42 | 125,80 | 129,48 | 2,22% | 1.480.827,00 |
| 01.07.2025 | 123,34 | 129,60 | 123,34 | 126,67 | 1,79% | 1.622.326,00 |
| 30.06.2025 | 126,89 | 128,26 | 124,42 | 124,44 | -1,50% | 1.174.873,00 |
| 27.06.2025 | 126,25 | 126,90 | 122,94 | 126,33 | 1,15% | 2.107.738,00 |
| 26.06.2025 | 125,30 | 127,06 | 122,33 | 124,89 | -0,41% | 1.498.360,00 |
| 25.06.2025 | 121,72 | 125,91 | 119,50 | 125,41 | 2,90% | 1.626.802,00 |
| 24.06.2025 | 124,98 | 125,59 | 120,56 | 121,87 | -1,01% | 1.400.737,00 |
| 23.06.2025 | 115,29 | 123,76 | 115,20 | 123,11 | 2,72% | 1.520.595,00 |
| 20.06.2025 | 122,32 | 122,78 | 116,87 | 119,85 | -1,96% | 2.438.842,00 |
| 18.06.2025 | 125,59 | 126,18 | 121,84 | 122,24 | -2,65% | 2.159.359,00 |
| 17.06.2025 | 124,07 | 126,90 | 121,00 | 125,57 | -0,51% | 1.978.835,00 |
| 16.06.2025 | 127,15 | 128,23 | 125,29 | 126,21 | 0,76% | 1.622.519,00 |
| 13.06.2025 | 127,11 | 130,67 | 123,47 | 125,26 | -2,55% | 2.214.631,00 |
| 12.06.2025 | 123,55 | 129,77 | 123,15 | 128,54 | 3,23% | 2.541.010,00 |
| 11.06.2025 | 118,68 | 125,35 | 118,68 | 124,52 | 5,56% | 2.906.834,00 |
| 10.06.2025 | 117,10 | 122,25 | 116,60 | 117,96 | 1,24% | 2.090.681,00 |
| 09.06.2025 | 119,22 | 120,53 | 115,66 | 116,51 | -0,98% | 1.665.214,00 |
| 06.06.2025 | 118,99 | 119,45 | 116,56 | 117,66 | 1,61% | 1.990.621,00 |
| 05.06.2025 | 117,58 | 118,72 | 113,81 | 115,80 | -1,23% | 2.226.424,00 |
| 04.06.2025 | 114,32 | 117,85 | 113,68 | 117,24 | 2,14% | 2.366.272,00 |
| 03.06.2025 | 114,99 | 115,55 | 112,35 | 114,78 | 0,89% | 2.043.835,00 |
| 02.06.2025 | 112,97 | 115,40 | 109,88 | 113,77 | 1,14% | 3.514.030,00 |
| 30.05.2025 | 112,00 | 115,97 | 110,65 | 112,49 | 0,58% | 5.825.133,00 |
| 29.05.2025 | 108,87 | 120,81 | 108,58 | 111,84 | 23,58% | 16.398.649,00 |
| 28.05.2025 | 91,45 | 92,96 | 90,41 | 90,50 | -1,33% | 5.276.831,00 |
| 27.05.2025 | 85,74 | 92,01 | 84,67 | 91,72 | 9,28% | 4.307.663,00 |
| 23.05.2025 | 80,00 | 84,40 | 79,26 | 83,93 | 1,39% | 2.981.634,00 |
| 22.05.2025 | 79,65 | 83,22 | 79,52 | 82,78 | 4,71% | 1.864.375,00 |
| 21.05.2025 | 80,60 | 81,32 | 78,20 | 79,06 | -3,01% | 2.367.679,00 |
| 20.05.2025 | 79,25 | 81,77 | 78,84 | 81,51 | 2,44% | 1.828.845,00 |
| 19.05.2025 | 77,68 | 79,64 | 77,51 | 79,57 | 0,34% | 1.462.898,00 |
| 16.05.2025 | 78,80 | 79,60 | 76,81 | 79,30 | 1,43% | 1.736.942,00 |
| 15.05.2025 | 75,61 | 78,27 | 74,49 | 78,18 | 1,34% | 1.472.256,00 |
| 14.05.2025 | 78,98 | 79,85 | 76,58 | 77,15 | -1,36% | 2.541.828,00 |
| 13.05.2025 | 75,24 | 78,57 | 75,24 | 78,21 | 5,59% | 3.412.512,00 |
| 12.05.2025 | 74,50 | 76,30 | 71,76 | 74,07 | 10,82% | 3.703.940,00 |
| 09.05.2025 | 67,82 | 69,53 | 66,84 | 66,84 | -1,56% | 1.561.224,00 |
| 08.05.2025 | 67,52 | 69,07 | 66,24 | 67,90 | 2,01% | 3.598.467,00 |
| 07.05.2025 | 68,21 | 68,29 | 64,87 | 66,56 | -1,67% | 1.718.723,00 |
| 06.05.2025 | 66,65 | 68,15 | 65,83 | 67,69 | -0,15% | 1.397.892,00 |
| 05.05.2025 | 66,37 | 68,81 | 66,37 | 67,79 | -0,38% | 1.716.797,00 |
| 02.05.2025 | 63,25 | 68,25 | 63,02 | 68,05 | 9,32% | 2.581.059,00 |
| 01.05.2025 | 62,25 | 63,00 | 61,21 | 62,25 | 0,61% | 1.889.800,00 |
| 30.04.2025 | 60,82 | 62,11 | 60,23 | 61,87 | -0,48% | 1.494.246,00 |
| 29.04.2025 | 62,29 | 62,30 | 61,01 | 62,17 | 0,31% | 1.039.093,00 |
| 28.04.2025 | 61,00 | 62,90 | 60,60 | 61,98 | 1,36% | 2.386.542,00 |
| 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 |