123,500€
0,37%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 124,40 | 126,63 | 118,95 | 123,45 | -0,84% | - |
| 19.12.2024 | 123,15 | 125,18 | 118,55 | 124,50 | 1,45% | - |
| 18.12.2024 | 128,30 | 130,43 | 121,70 | 122,73 | -4,61% | - |
| 17.12.2024 | 133,13 | 133,27 | 128,43 | 128,65 | -3,63% | - |
| 16.12.2024 | 133,63 | 134,70 | 129,43 | 133,50 | -0,43% | 40,00 |
| 13.12.2024 | 126,45 | 134,60 | 126,40 | 134,08 | 6,68% | 200,00 |
| 12.12.2024 | 131,48 | 132,00 | 124,08 | 125,68 | -4,79% | - |
| 11.12.2024 | 130,88 | 133,85 | 128,77 | 132,00 | 0,98% | - |
| 10.12.2024 | 133,02 | 134,40 | 129,73 | 130,73 | -1,86% | 30,00 |
| 09.12.2024 | 132,52 | 139,33 | 132,38 | 133,20 | 0,64% | - |
| 06.12.2024 | 126,80 | 136,50 | 125,93 | 132,35 | 6,65% | 14,00 |
| 05.12.2024 | 129,73 | 130,15 | 123,85 | 124,10 | -4,39% | - |
| 04.12.2024 | 121,70 | 131,43 | 121,63 | 129,80 | 7,03% | 28,00 |
| 03.12.2024 | 124,48 | 125,05 | 120,20 | 121,28 | -2,61% | - |
| 02.12.2024 | 121,90 | 125,13 | 115,88 | 124,53 | 1,97% | - |
| 29.11.2024 | 120,10 | 123,75 | 120,10 | 122,13 | 0,95% | - |
| 28.11.2024 | 120,65 | 121,05 | 120,55 | 120,98 | 0,48% | 100,00 |
| 27.11.2024 | 118,80 | 122,83 | 118,10 | 120,40 | 1,47% | - |
| 26.11.2024 | 123,75 | 125,25 | 118,58 | 118,65 | -4,22% | 75,00 |
| 25.11.2024 | 121,13 | 129,02 | 121,13 | 123,88 | 2,06% | - |
| 22.11.2024 | 118,20 | 123,23 | 113,83 | 121,38 | 3,85% | - |
| 21.11.2024 | 111,18 | 121,40 | 109,05 | 116,88 | 3,50% | - |
| 20.11.2024 | 115,20 | 115,83 | 97,67 | 112,93 | -1,74% | 241,00 |
| 19.11.2024 | 115,83 | 116,13 | 111,18 | 114,93 | -0,91% | - |
| 18.11.2024 | 115,70 | 118,45 | 109,20 | 115,98 | 0,67% | - |
| 15.11.2024 | 115,33 | 121,00 | 114,23 | 115,20 | -1,58% | - |
| 14.11.2024 | 116,55 | 118,68 | 114,43 | 117,05 | 0,62% | 90,00 |
| 13.11.2024 | 122,50 | 124,53 | 115,45 | 116,33 | -5,81% | 200,00 |
| 12.11.2024 | 126,33 | 126,65 | 119,40 | 123,50 | -1,95% | 468,00 |
| 11.11.2024 | 113,15 | 126,53 | 112,80 | 125,95 | 12,28% | 540,00 |
| 08.11.2024 | 111,53 | 113,25 | 106,23 | 112,18 | 4,35% | 92,00 |
| 07.11.2024 | 104,58 | 116,10 | 101,35 | 107,50 | 10,80% | 2.074,00 |
| 06.11.2024 | 101,83 | 103,43 | 91,69 | 97,02 | -1,09% | 200,00 |
| 05.11.2024 | 96,09 | 98,58 | 94,67 | 98,09 | 2,66% | 150,00 |
| 04.11.2024 | 95,56 | 98,93 | 94,38 | 95,55 | 0,28% | 5.100,00 |
| 01.11.2024 | 97,04 | 100,16 | 95,12 | 95,28 | -1,78% | - |
| 31.10.2024 | 100,80 | 101,98 | 96,04 | 97,01 | -3,88% | 60,00 |
| 30.10.2024 | 104,70 | 105,68 | 100,38 | 100,93 | -3,56% | - |
| 29.10.2024 | 101,70 | 106,05 | 99,89 | 104,65 | 2,98% | - |
| 28.10.2024 | 101,63 | 104,50 | 101,23 | 101,63 | -0,59% | - |
| 25.10.2024 | 99,05 | 102,35 | 98,20 | 102,23 | 3,29% | - |
| 24.10.2024 | 97,79 | 99,85 | 96,87 | 98,97 | 1,10% | - |
| 23.10.2024 | 99,21 | 100,27 | 96,05 | 97,89 | -0,91% | - |
| 22.10.2024 | 103,95 | 104,90 | 96,68 | 98,79 | -5,01% | - |
| 21.10.2024 | 99,66 | 107,50 | 99,64 | 104,00 | 4,40% | 400,00 |
| 18.10.2024 | 99,37 | 101,00 | 98,34 | 99,62 | 0,04% | - |
| 17.10.2024 | 98,69 | 100,09 | 97,46 | 99,58 | 0,95% | - |
| 16.10.2024 | 101,55 | 101,90 | 96,96 | 98,64 | -2,34% | - |
| 15.10.2024 | 105,98 | 107,05 | 98,02 | 101,00 | -4,58% | 762,00 |
| 14.10.2024 | 100,53 | 107,10 | 100,48 | 105,85 | 5,45% | 400,00 |
| 11.10.2024 | 98,23 | 101,30 | 97,19 | 100,38 | 2,16% | - |
| 10.10.2024 | 96,51 | 98,87 | 94,12 | 98,25 | 1,91% | 600,00 |
| 09.10.2024 | 94,67 | 98,82 | 94,35 | 96,41 | 1,72% | 450,00 |
| 08.10.2024 | 92,55 | 94,79 | 91,75 | 94,78 | 2,70% | - |
| 07.10.2024 | 96,60 | 96,99 | 91,23 | 92,29 | -4,36% | 282,00 |
| 04.10.2024 | 95,60 | 98,98 | 95,55 | 96,50 | 1,14% | - |
| 03.10.2024 | 96,06 | 96,27 | 93,89 | 95,41 | -0,25% | - |
| 02.10.2024 | 95,63 | 96,91 | 95,02 | 95,65 | -0,10% | - |
| 01.10.2024 | 97,79 | 99,56 | 94,47 | 95,75 | -2,22% | 80,00 |
| 30.09.2024 | 100,78 | 104,33 | 97,11 | 97,92 | -2,86% | - |
| 27.09.2024 | 100,13 | 103,18 | 99,56 | 100,80 | 1,19% | - |
| 26.09.2024 | 98,91 | 101,55 | 98,62 | 99,61 | 1,12% | 65,00 |
| 25.09.2024 | 98,98 | 100,70 | 96,74 | 98,51 | -1,16% | 500,00 |
| 24.09.2024 | 100,75 | 103,88 | 98,95 | 99,67 | -0,92% | 28,00 |
| 23.09.2024 | 101,18 | 103,00 | 97,63 | 100,60 | -0,49% | - |
| 20.09.2024 | 102,80 | 104,13 | 99,69 | 101,10 | -1,51% | - |
| 19.09.2024 | 103,45 | 108,55 | 102,13 | 102,65 | -0,46% | - |
| 18.09.2024 | 101,30 | 106,38 | 100,73 | 103,13 | 1,93% | 45,00 |
| 17.09.2024 | 102,28 | 103,88 | 101,00 | 101,18 | -0,49% | 290,00 |
| 16.09.2024 | 105,20 | 105,48 | 98,31 | 101,68 | -3,37% | - |
| 13.09.2024 | 103,55 | 110,95 | 103,35 | 105,23 | 1,54% | 600,00 |
| 12.09.2024 | 104,03 | 107,70 | 100,22 | 103,63 | 0,10% | 15,00 |
| 11.09.2024 | 99,31 | 104,28 | 98,34 | 103,53 | 3,38% | 650,00 |
| 10.09.2024 | 103,90 | 106,63 | 98,30 | 100,14 | -2,99% | 95,00 |
| 09.09.2024 | 110,55 | 112,65 | 102,10 | 103,23 | -6,60% | 639,00 |
| 06.09.2024 | 122,38 | 123,68 | 110,33 | 110,53 | -9,72% | 242,00 |
| 05.09.2024 | 123,88 | 124,30 | 121,45 | 122,43 | -1,27% | 160,00 |
| 04.09.2024 | 126,38 | 126,95 | 121,43 | 124,00 | -2,40% | 570,00 |
| 03.09.2024 | 133,83 | 134,10 | 125,08 | 127,05 | -5,19% | 800,00 |
| 02.09.2024 | 135,15 | 135,15 | 134,00 | 134,00 | -1,11% | 85,00 |
| 30.08.2024 | 135,25 | 137,63 | 132,33 | 135,50 | 0,18% | 150,00 |
| 29.08.2024 | 137,80 | 140,50 | 134,52 | 135,25 | -1,94% | - |
| 28.08.2024 | 140,80 | 143,33 | 136,73 | 137,93 | 1,94% | - |
| 27.08.2024 | 140,02 | 142,15 | 133,27 | 135,30 | -3,25% | - |
| 26.08.2024 | 152,50 | 152,52 | 136,77 | 139,85 | -8,43% | 60,00 |
| 23.08.2024 | 153,38 | 155,13 | 149,60 | 152,73 | -0,47% | - |
| 22.08.2024 | 152,80 | 154,38 | 150,88 | 153,45 | 0,59% | - |
| 21.08.2024 | 145,20 | 152,88 | 144,20 | 152,55 | 5,21% | 700,00 |
| 20.08.2024 | 144,85 | 146,98 | 140,95 | 145,00 | 0,35% | 12,00 |
| 19.08.2024 | 143,63 | 156,15 | 143,27 | 144,50 | 0,07% | 400,00 |
| 16.08.2024 | 141,25 | 144,55 | 139,20 | 144,40 | 1,87% | - |
| 15.08.2024 | 133,38 | 143,90 | 133,02 | 141,75 | 7,43% | 35,00 |
| 14.08.2024 | 135,38 | 136,08 | 129,85 | 131,95 | -2,37% | - |
| 13.08.2024 | 130,98 | 136,77 | 129,60 | 135,15 | 2,87% | 60,00 |
| 12.08.2024 | 146,73 | 147,85 | 130,60 | 131,38 | -10,81% | 86,00 |
| 09.08.2024 | 155,90 | 161,05 | 142,23 | 147,30 | -14,42% | - |
| 08.08.2024 | 165,27 | 172,60 | 164,95 | 172,13 | 3,44% | - |
| 07.08.2024 | 168,68 | 174,52 | 164,98 | 166,40 | -1,01% | - |
| 06.08.2024 | 162,63 | 170,77 | 160,50 | 168,10 | 4,93% | - |
| 05.08.2024 | 150,35 | 160,27 | 133,30 | 160,20 | 5,34% | 45,00 |