0,982$
-0,79%
Echtzeit-Aktienkurs The Beauty Health Co.
Bid:
Ask:
Aktienkurse zur The Beauty Health Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 0,98 | 1,00 | 0,92 | 0,98 | -0,81% | 809.955,00 |
| 18.02.2026 | 1,00 | 1,02 | 0,96 | 0,99 | -1,49% | 937.061,00 |
| 17.02.2026 | 1,05 | 1,05 | 0,94 | 1,01 | -3,37% | 933.890,00 |
| 13.02.2026 | 1,06 | 1,10 | 1,03 | 1,04 | 0,00% | 455.785,00 |
| 12.02.2026 | 1,06 | 1,08 | 1,01 | 1,04 | -1,89% | 390.159,00 |
| 11.02.2026 | 1,18 | 1,18 | 1,05 | 1,06 | -8,62% | 556.257,00 |
| 10.02.2026 | 1,21 | 1,22 | 1,16 | 1,16 | -4,13% | 352.766,00 |
| 09.02.2026 | 1,27 | 1,27 | 1,18 | 1,21 | -5,47% | 791.063,00 |
| 06.02.2026 | 1,32 | 1,33 | 1,24 | 1,28 | -0,78% | 602.069,00 |
| 05.02.2026 | 1,45 | 1,47 | 1,28 | 1,29 | -11,64% | 705.882,00 |
| 04.02.2026 | 1,43 | 1,48 | 1,41 | 1,46 | 3,55% | 1.162.698,00 |
| 03.02.2026 | 1,49 | 1,51 | 1,39 | 1,41 | -6,00% | 745.999,00 |
| 02.02.2026 | 1,50 | 1,55 | 1,49 | 1,50 | 0,33% | 740.688,00 |
| 30.01.2026 | 1,50 | 1,52 | 1,49 | 1,50 | -0,99% | 492.261,00 |
| 29.01.2026 | 1,51 | 1,53 | 1,49 | 1,51 | 0,00% | 465.194,00 |
| 28.01.2026 | 1,52 | 1,56 | 1,49 | 1,51 | -0,66% | 507.807,00 |
| 27.01.2026 | 1,50 | 1,54 | 1,50 | 1,52 | 0,00% | 283.629,00 |
| 26.01.2026 | 1,53 | 1,55 | 1,51 | 1,52 | -2,25% | 205.976,00 |
| 22.01.2026 | 1,53 | 1,58 | 1,53 | 1,56 | 0,97% | 470.792,00 |
| 21.01.2026 | 1,44 | 1,55 | 1,44 | 1,54 | 6,21% | 442.626,00 |
| 20.01.2026 | 1,47 | 1,52 | 1,44 | 1,45 | -3,33% | 492.010,00 |
| 16.01.2026 | 1,56 | 1,57 | 1,49 | 1,50 | -3,85% | 328.645,00 |
| 15.01.2026 | 1,56 | 1,65 | 1,55 | 1,56 | 1,30% | 687.168,00 |
| 14.01.2026 | 1,52 | 1,57 | 1,50 | 1,54 | 0,65% | 219.021,00 |
| 13.01.2026 | 1,53 | 1,56 | 1,50 | 1,53 | 1,32% | 230.963,00 |
| 12.01.2026 | 1,46 | 1,52 | 1,45 | 1,51 | 3,42% | 212.418,00 |
| 09.01.2026 | 1,57 | 1,59 | 1,45 | 1,46 | -6,41% | 296.875,00 |
| 08.01.2026 | 1,43 | 1,59 | 1,43 | 1,56 | 8,33% | 415.609,00 |
| 07.01.2026 | 1,48 | 1,48 | 1,42 | 1,44 | -2,04% | 281.901,00 |
| 06.01.2026 | 1,42 | 1,48 | 1,42 | 1,47 | 3,52% | 484.068,00 |
| 05.01.2026 | 1,41 | 1,43 | 1,39 | 1,42 | 1,43% | 297.306,00 |
| 02.01.2026 | 1,40 | 1,42 | 1,37 | 1,40 | 0,72% | 253.548,00 |
| 31.12.2025 | 1,43 | 1,43 | 1,36 | 1,39 | -2,80% | 597.843,00 |
| 30.12.2025 | 1,44 | 1,45 | 1,41 | 1,43 | -0,69% | 301.112,00 |
| 29.12.2025 | 1,44 | 1,48 | 1,42 | 1,44 | -1,37% | 421.859,00 |
| 26.12.2025 | 1,44 | 1,49 | 1,44 | 1,46 | 0,69% | 230.535,00 |
| 24.12.2025 | 1,45 | 1,48 | 1,43 | 1,45 | -0,68% | 162.611,00 |
| 23.12.2025 | 1,50 | 1,51 | 1,44 | 1,46 | -3,31% | 232.220,00 |
| 22.12.2025 | 1,54 | 1,56 | 1,50 | 1,51 | -1,31% | 324.679,00 |
| 19.12.2025 | 1,53 | 1,56 | 1,52 | 1,53 | 0,00% | 563.238,00 |
| 18.12.2025 | 1,52 | 1,56 | 1,51 | 1,53 | 1,66% | 517.501,00 |
| 17.12.2025 | 1,39 | 1,55 | 1,38 | 1,51 | 6,74% | 698.463,00 |
| 16.12.2025 | 1,39 | 1,43 | 1,36 | 1,41 | 2,17% | 469.375,00 |
| 15.12.2025 | 1,42 | 1,43 | 1,33 | 1,38 | -1,43% | 604.168,00 |
| 12.12.2025 | 1,48 | 1,48 | 1,40 | 1,40 | -4,11% | 465.368,00 |
| 11.12.2025 | 1,44 | 1,57 | 1,44 | 1,46 | 1,74% | 957.270,00 |
| 10.12.2025 | 1,52 | 1,52 | 1,42 | 1,44 | -5,59% | 1.443.038,00 |
| 09.12.2025 | 1,45 | 1,59 | 1,45 | 1,52 | 4,11% | 671.730,00 |
| 08.12.2025 | 1,48 | 1,48 | 1,37 | 1,46 | 0,00% | 910.279,00 |
| 05.12.2025 | 1,58 | 1,65 | 1,46 | 1,46 | -7,59% | 915.929,00 |
| 04.12.2025 | 1,58 | 1,60 | 1,52 | 1,58 | -0,63% | 2.178.137,00 |
| 03.12.2025 | 1,46 | 1,60 | 1,43 | 1,59 | 9,66% | 706.094,00 |
| 02.12.2025 | 1,50 | 1,50 | 1,37 | 1,45 | -3,33% | 594.194,00 |
| 01.12.2025 | 1,43 | 1,50 | 1,36 | 1,50 | 1,35% | 572.176,00 |
| 28.11.2025 | 1,45 | 1,50 | 1,41 | 1,48 | 2,07% | 283.477,00 |
| 26.11.2025 | 1,37 | 1,49 | 1,36 | 1,45 | 5,07% | 884.079,00 |
| 25.11.2025 | 1,32 | 1,38 | 1,31 | 1,38 | 4,94% | 419.977,00 |
| 24.11.2025 | 1,32 | 1,33 | 1,28 | 1,32 | 4,78% | 455.619,00 |
| 20.11.2025 | 1,33 | 1,33 | 1,24 | 1,26 | -2,71% | 802.734,00 |
| 19.11.2025 | 1,30 | 1,34 | 1,28 | 1,29 | -1,53% | 253.384,00 |
| 18.11.2025 | 1,28 | 1,33 | 1,25 | 1,31 | 3,56% | 354.148,00 |
| 17.11.2025 | 1,28 | 1,30 | 1,24 | 1,27 | -2,69% | 928.205,00 |
| 13.11.2025 | 1,32 | 1,38 | 1,29 | 1,30 | -2,62% | 967.668,00 |
| 12.11.2025 | 1,34 | 1,38 | 1,29 | 1,34 | 1,91% | 617.386,00 |
| 11.11.2025 | 1,35 | 1,40 | 1,29 | 1,31 | -4,73% | 1.058.068,00 |
| 10.11.2025 | 1,41 | 1,43 | 1,29 | 1,38 | -1,79% | 1.618.560,00 |
| 07.11.2025 | 1,37 | 1,74 | 1,33 | 1,40 | 8,95% | 4.839.499,00 |
| 06.11.2025 | 1,46 | 1,46 | 1,25 | 1,29 | -12,59% | 1.716.115,00 |
| 05.11.2025 | 1,39 | 1,49 | 1,37 | 1,47 | 6,14% | 469.629,00 |
| 04.11.2025 | 1,35 | 1,39 | 1,31 | 1,39 | 1,84% | 998.660,00 |
| 03.11.2025 | 1,40 | 1,41 | 1,31 | 1,36 | -4,90% | 992.125,00 |
| 31.10.2025 | 1,40 | 1,47 | 1,38 | 1,43 | 1,78% | 704.307,00 |
| 30.10.2025 | 1,43 | 1,45 | 1,39 | 1,41 | -2,43% | 882.427,00 |
| 29.10.2025 | 1,45 | 1,51 | 1,42 | 1,44 | -1,37% | 883.200,00 |
| 28.10.2025 | 1,52 | 1,53 | 1,41 | 1,46 | 0,00% | 1.544.251,00 |
| 27.10.2025 | 1,44 | 1,55 | 1,37 | 1,46 | 5,04% | 2.689.422,00 |
| 24.10.2025 | 1,33 | 1,40 | 1,31 | 1,39 | 6,92% | 706.221,00 |
| 23.10.2025 | 1,32 | 1,38 | 1,28 | 1,30 | -2,26% | 1.974.830,00 |
| 22.10.2025 | 1,39 | 1,43 | 1,31 | 1,33 | -0,75% | 1.172.276,00 |
| 21.10.2025 | 1,41 | 1,41 | 1,33 | 1,34 | -3,60% | 793.932,00 |
| 20.10.2025 | 1,43 | 1,50 | 1,38 | 1,39 | -2,80% | 928.076,00 |
| 17.10.2025 | 1,45 | 1,52 | 1,41 | 1,43 | -0,69% | 1.106.174,00 |
| 16.10.2025 | 1,50 | 1,57 | 1,43 | 1,44 | -3,36% | 890.856,00 |
| 15.10.2025 | 1,56 | 1,59 | 1,48 | 1,49 | -4,18% | 825.384,00 |
| 14.10.2025 | 1,49 | 1,58 | 1,46 | 1,56 | 2,30% | 874.875,00 |
| 13.10.2025 | 1,48 | 1,54 | 1,45 | 1,52 | 5,92% | 788.384,00 |
| 10.10.2025 | 1,60 | 1,63 | 1,43 | 1,44 | -8,01% | 1.437.979,00 |
| 09.10.2025 | 1,70 | 1,73 | 1,55 | 1,56 | -8,24% | 1.149.220,00 |
| 08.10.2025 | 1,66 | 1,76 | 1,65 | 1,70 | 3,03% | 838.622,00 |
| 07.10.2025 | 1,70 | 1,72 | 1,65 | 1,65 | -1,20% | 442.106,00 |
| 06.10.2025 | 1,72 | 1,76 | 1,66 | 1,67 | -1,76% | 671.345,00 |
| 02.10.2025 | 1,76 | 1,81 | 1,69 | 1,70 | -4,23% | 762.021,00 |
| 01.10.2025 | 1,94 | 1,98 | 1,76 | 1,78 | -10,80% | 1.187.079,00 |
| 30.09.2025 | 1,99 | 2,00 | 1,91 | 1,99 | -0,50% | 550.883,00 |
| 29.09.2025 | 2,01 | 2,03 | 1,93 | 2,00 | 1,52% | 347.151,00 |
| 26.09.2025 | 1,94 | 2,03 | 1,91 | 1,97 | 1,55% | 509.212,00 |
| 25.09.2025 | 2,05 | 2,07 | 1,93 | 1,94 | -5,37% | 674.352,00 |
| 24.09.2025 | 2,20 | 2,20 | 2,05 | 2,05 | -5,96% | 369.446,00 |
| 23.09.2025 | 2,29 | 2,29 | 2,14 | 2,18 | -4,39% | 582.603,00 |
| 22.09.2025 | 2,27 | 2,33 | 2,23 | 2,28 | 0,00% | 649.212,00 |