1,870$
50,81%
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 | 1,41 | 1,90 | 1,33 | 1,87 | 50,81% | 6.444.499,00 |
| 08.05.2025 | 1,39 | 1,41 | 1,23 | 1,24 | -12,68% | 875.672,00 |
| 07.05.2025 | 1,07 | 1,48 | 1,05 | 1,42 | 35,24% | 2.029.246,00 |
| 06.05.2025 | 1,04 | 1,07 | 1,00 | 1,05 | -0,94% | 296.884,00 |
| 05.05.2025 | 1,12 | 1,14 | 1,04 | 1,06 | -7,02% | 302.750,00 |
| 02.05.2025 | 1,06 | 1,15 | 1,04 | 1,14 | 10,68% | 217.002,00 |
| 01.05.2025 | 1,00 | 1,05 | 0,98 | 1,03 | 3,73% | 345.281,00 |
| 30.04.2025 | 0,98 | 1,00 | 0,94 | 0,99 | -0,70% | 176.424,00 |
| 29.04.2025 | 0,99 | 1,02 | 0,96 | 1,00 | -0,99% | 200.515,00 |
| 28.04.2025 | 0,98 | 1,03 | 0,97 | 1,01 | 2,02% | 276.616,00 |
| 25.04.2025 | 0,97 | 1,02 | 0,94 | 0,99 | 1,02% | 278.620,00 |
| 24.04.2025 | 0,94 | 0,99 | 0,89 | 0,98 | 2,94% | 379.222,00 |
| 23.04.2025 | 0,92 | 1,04 | 0,92 | 0,95 | 6,97% | 417.939,00 |
| 22.04.2025 | 0,84 | 0,91 | 0,84 | 0,89 | 8,40% | 475.013,00 |
| 21.04.2025 | 0,86 | 0,87 | 0,78 | 0,82 | -2,96% | 576.958,00 |
| 17.04.2025 | 0,90 | 0,95 | 0,83 | 0,85 | -1,63% | 564.752,00 |
| 16.04.2025 | 1,00 | 1,01 | 0,85 | 0,86 | -13,91% | 615.751,00 |
| 15.04.2025 | 1,00 | 1,03 | 0,97 | 1,00 | -0,10% | 919.133,00 |
| 14.04.2025 | 1,08 | 1,09 | 0,99 | 1,00 | -4,76% | 568.256,00 |
| 11.04.2025 | 1,00 | 1,05 | 0,98 | 1,05 | 5,00% | 550.940,00 |
| 10.04.2025 | 1,06 | 1,07 | 0,99 | 1,00 | -6,98% | 456.032,00 |
| 09.04.2025 | 1,03 | 1,16 | 0,97 | 1,08 | 2,87% | 2.087.035,00 |
| 08.04.2025 | 1,09 | 1,12 | 1,01 | 1,05 | 0,00% | 759.676,00 |
| 07.04.2025 | 1,15 | 1,23 | 1,01 | 1,05 | -12,18% | 885.713,00 |
| 04.04.2025 | 1,28 | 1,29 | 1,16 | 1,19 | -10,53% | 705.990,00 |
| 03.04.2025 | 1,35 | 1,40 | 1,29 | 1,33 | -10,14% | 857.395,00 |
| 02.04.2025 | 1,21 | 1,51 | 1,20 | 1,48 | 20,33% | 1.592.271,00 |
| 01.04.2025 | 1,34 | 1,35 | 1,22 | 1,23 | -8,21% | 528.397,00 |
| 31.03.2025 | 1,31 | 1,39 | 1,28 | 1,34 | 1,52% | 596.387,00 |
| 28.03.2025 | 1,37 | 1,38 | 1,29 | 1,32 | -2,94% | 381.379,00 |
| 27.03.2025 | 1,34 | 1,39 | 1,30 | 1,36 | 1,49% | 213.121,00 |
| 26.03.2025 | 1,40 | 1,40 | 1,33 | 1,34 | -4,96% | 203.955,00 |
| 25.03.2025 | 1,42 | 1,45 | 1,39 | 1,41 | 0,00% | 340.059,00 |
| 24.03.2025 | 1,34 | 1,43 | 1,29 | 1,41 | 8,05% | 391.934,00 |
| 21.03.2025 | 1,29 | 1,32 | 1,25 | 1,31 | -0,38% | 744.833,00 |
| 20.03.2025 | 1,31 | 1,36 | 1,28 | 1,31 | -0,76% | 404.449,00 |
| 19.03.2025 | 1,29 | 1,33 | 1,24 | 1,32 | 3,13% | 488.554,00 |
| 18.03.2025 | 1,33 | 1,39 | 1,22 | 1,28 | -3,03% | 1.036.994,00 |
| 17.03.2025 | 1,33 | 1,35 | 1,28 | 1,32 | 0,00% | 520.402,00 |
| 14.03.2025 | 1,37 | 1,37 | 1,26 | 1,32 | -1,49% | 711.700,00 |
| 13.03.2025 | 1,28 | 1,56 | 1,25 | 1,34 | -5,63% | 1.324.791,00 |
| 12.03.2025 | 1,38 | 1,44 | 1,34 | 1,42 | 4,80% | 649.943,00 |
| 11.03.2025 | 1,28 | 1,39 | 1,28 | 1,36 | 5,45% | 766.323,00 |
| 10.03.2025 | 1,30 | 1,33 | 1,25 | 1,29 | -0,39% | 850.031,00 |
| 07.03.2025 | 1,26 | 1,32 | 1,24 | 1,29 | 2,38% | 753.458,00 |
| 06.03.2025 | 1,27 | 1,35 | 1,20 | 1,26 | -2,33% | 791.489,00 |
| 05.03.2025 | 1,15 | 1,32 | 1,13 | 1,29 | 11,21% | 1.508.752,00 |
| 04.03.2025 | 1,26 | 1,26 | 1,07 | 1,16 | -8,66% | 2.012.339,00 |
| 03.03.2025 | 1,46 | 1,49 | 1,27 | 1,27 | -13,61% | 1.161.373,00 |
| 28.02.2025 | 1,42 | 1,47 | 1,35 | 1,47 | 2,08% | 1.129.556,00 |
| 27.02.2025 | 1,51 | 1,53 | 1,43 | 1,44 | -4,64% | 480.495,00 |
| 26.02.2025 | 1,50 | 1,54 | 1,47 | 1,51 | 0,33% | 426.671,00 |
| 25.02.2025 | 1,57 | 1,57 | 1,50 | 1,51 | -3,22% | 477.630,00 |
| 24.02.2025 | 1,64 | 1,64 | 1,54 | 1,56 | -3,42% | 451.342,00 |
| 21.02.2025 | 1,63 | 1,64 | 1,59 | 1,61 | 0,63% | 388.768,00 |
| 20.02.2025 | 1,68 | 1,68 | 1,60 | 1,60 | -5,33% | 300.545,00 |
| 19.02.2025 | 1,64 | 1,74 | 1,62 | 1,69 | 2,42% | 497.249,00 |
| 18.02.2025 | 1,68 | 1,69 | 1,63 | 1,65 | -1,20% | 268.710,00 |
| 14.02.2025 | 1,69 | 1,70 | 1,64 | 1,67 | 0,00% | 197.607,00 |
| 13.02.2025 | 1,65 | 1,68 | 1,63 | 1,67 | 3,09% | 250.190,00 |
| 12.02.2025 | 1,60 | 1,67 | 1,59 | 1,62 | -0,61% | 308.500,00 |
| 11.02.2025 | 1,60 | 1,69 | 1,59 | 1,63 | 0,62% | 369.417,00 |
| 10.02.2025 | 1,56 | 1,63 | 1,52 | 1,62 | 4,52% | 336.620,00 |
| 07.02.2025 | 1,62 | 1,62 | 1,51 | 1,55 | -4,32% | 445.702,00 |
| 06.02.2025 | 1,63 | 1,66 | 1,59 | 1,62 | 0,62% | 908.871,00 |
| 05.02.2025 | 1,62 | 1,65 | 1,58 | 1,61 | -0,62% | 411.554,00 |
| 04.02.2025 | 1,67 | 1,70 | 1,58 | 1,62 | -2,41% | 519.269,00 |
| 03.02.2025 | 1,66 | 1,67 | 1,57 | 1,66 | -0,60% | 558.580,00 |
| 31.01.2025 | 1,65 | 1,73 | 1,62 | 1,67 | 0,00% | 580.679,00 |
| 30.01.2025 | 1,69 | 1,72 | 1,65 | 1,67 | 1,21% | 247.743,00 |
| 29.01.2025 | 1,64 | 1,68 | 1,60 | 1,65 | -1,20% | 409.434,00 |
| 28.01.2025 | 1,66 | 1,72 | 1,62 | 1,67 | 1,21% | 220.657,00 |
| 27.01.2025 | 1,66 | 1,78 | 1,61 | 1,65 | -4,62% | 429.037,00 |
| 24.01.2025 | 1,69 | 1,76 | 1,66 | 1,73 | 2,37% | 406.415,00 |
| 23.01.2025 | 1,66 | 1,72 | 1,61 | 1,69 | 1,20% | 270.579,00 |
| 22.01.2025 | 1,78 | 1,82 | 1,67 | 1,67 | -7,73% | 300.635,00 |
| 21.01.2025 | 1,75 | 1,82 | 1,64 | 1,81 | 4,02% | 487.228,00 |
| 17.01.2025 | 1,63 | 1,75 | 1,62 | 1,74 | 7,41% | 360.925,00 |
| 16.01.2025 | 1,55 | 1,65 | 1,52 | 1,62 | 4,52% | 463.370,00 |
| 15.01.2025 | 1,57 | 1,61 | 1,48 | 1,55 | 1,97% | 795.741,00 |
| 14.01.2025 | 1,54 | 1,54 | 1,41 | 1,52 | 0,33% | 535.807,00 |
| 13.01.2025 | 1,56 | 1,56 | 1,50 | 1,52 | -2,26% | 417.573,00 |
| 10.01.2025 | 1,74 | 1,74 | 1,54 | 1,55 | -12,43% | 895.256,00 |
| 08.01.2025 | 1,89 | 1,92 | 1,77 | 1,77 | -6,84% | 859.562,00 |
| 07.01.2025 | 1,81 | 1,91 | 1,73 | 1,90 | 4,97% | 625.125,00 |
| 06.01.2025 | 1,65 | 1,86 | 1,65 | 1,81 | 9,70% | 1.432.528,00 |
| 03.01.2025 | 1,63 | 1,71 | 1,56 | 1,65 | 2,48% | 299.695,00 |
| 02.01.2025 | 1,62 | 1,73 | 1,60 | 1,61 | 1,26% | 443.195,00 |
| 31.12.2024 | 1,63 | 1,68 | 1,57 | 1,59 | -0,62% | 434.562,00 |
| 30.12.2024 | 1,63 | 1,64 | 1,54 | 1,60 | -1,23% | 751.920,00 |
| 27.12.2024 | 1,54 | 1,68 | 1,53 | 1,62 | 3,18% | 773.521,00 |
| 26.12.2024 | 1,46 | 1,60 | 1,46 | 1,57 | 5,37% | 463.572,00 |
| 24.12.2024 | 1,44 | 1,51 | 1,43 | 1,49 | 3,47% | 222.244,00 |
| 23.12.2024 | 1,43 | 1,48 | 1,40 | 1,44 | -1,37% | 367.628,00 |
| 20.12.2024 | 1,39 | 1,48 | 1,39 | 1,46 | 3,18% | 916.727,00 |
| 19.12.2024 | 1,45 | 1,45 | 1,38 | 1,42 | 0,35% | 417.927,00 |
| 18.12.2024 | 1,65 | 1,65 | 1,40 | 1,41 | -12,42% | 1.258.181,00 |
| 17.12.2024 | 1,55 | 1,64 | 1,52 | 1,61 | 3,21% | 376.310,00 |
| 16.12.2024 | 1,59 | 1,64 | 1,53 | 1,56 | -1,27% | 638.724,00 |
| 13.12.2024 | 1,50 | 1,59 | 1,45 | 1,58 | 4,64% | 550.991,00 |