67,000€
1,47%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 66,74 | 67,62 | 66,02 | 66,70 | 1,01% | - |
| 10.12.2025 | 66,26 | 67,16 | 65,28 | 66,03 | -0,75% | - |
| 09.12.2025 | 66,51 | 68,21 | 65,57 | 66,53 | -0,79% | - |
| 08.12.2025 | 69,57 | 70,84 | 65,99 | 67,06 | -3,76% | 22,00 |
| 05.12.2025 | 70,66 | 72,55 | 68,72 | 69,68 | -0,27% | - |
| 04.12.2025 | 69,13 | 70,14 | 67,40 | 69,87 | 1,51% | 80,00 |
| 03.12.2025 | 64,27 | 70,25 | 63,16 | 68,83 | 7,88% | 20,00 |
| 02.12.2025 | 66,05 | 67,33 | 63,34 | 63,80 | -3,97% | 50,00 |
| 01.12.2025 | 65,47 | 68,75 | 63,97 | 66,44 | 1,10% | - |
| 28.11.2025 | 64,93 | 66,76 | 64,45 | 65,72 | 1,36% | - |
| 27.11.2025 | 64,86 | 64,97 | 64,82 | 64,84 | 0,50% | 50,00 |
| 26.11.2025 | 62,38 | 64,67 | 61,78 | 64,52 | 3,91% | - |
| 25.11.2025 | 61,85 | 62,43 | 60,29 | 62,09 | 0,66% | - |
| 24.11.2025 | 61,31 | 62,38 | 59,99 | 61,68 | 0,83% | 600,00 |
| 21.11.2025 | 59,58 | 61,44 | 58,47 | 61,17 | -4,30% | - |
| 20.11.2025 | 62,86 | 63,92 | 58,90 | 63,92 | 3,05% | 1,00 |
| 19.11.2025 | 63,02 | 63,78 | 60,90 | 62,03 | -2,33% | - |
| 18.11.2025 | 62,17 | 63,70 | 60,88 | 63,51 | 0,38% | 200,00 |
| 17.11.2025 | 63,73 | 66,22 | 62,61 | 63,27 | 0,36% | - |
| 14.11.2025 | 63,96 | 65,36 | 61,89 | 63,04 | -1,44% | - |
| 13.11.2025 | 67,35 | 67,36 | 63,38 | 63,96 | -4,57% | 50,00 |
| 12.11.2025 | 67,61 | 68,59 | 66,51 | 67,02 | -1,14% | - |
| 11.11.2025 | 69,47 | 69,92 | 66,41 | 67,79 | -1,85% | - |
| 10.11.2025 | 64,56 | 70,00 | 64,54 | 69,07 | 9,06% | 50,00 |
| 07.11.2025 | 67,71 | 68,75 | 59,62 | 63,33 | -4,22% | 65,00 |
| 06.11.2025 | 78,62 | 81,85 | 64,19 | 66,12 | -35,71% | 27,00 |
| 05.11.2025 | 103,05 | 106,68 | 100,93 | 102,85 | 0,12% | - |
| 04.11.2025 | 104,25 | 104,25 | 100,53 | 102,73 | -2,24% | 100,00 |
| 03.11.2025 | 105,83 | 107,58 | 103,00 | 105,08 | -0,83% | - |
| 31.10.2025 | 107,03 | 108,68 | 105,70 | 105,95 | -1,44% | - |
| 30.10.2025 | 109,55 | 110,35 | 107,05 | 107,50 | -1,71% | - |
| 29.10.2025 | 112,90 | 114,30 | 109,25 | 109,38 | -2,65% | 13,00 |
| 28.10.2025 | 108,25 | 113,48 | 107,23 | 112,35 | 3,43% | - |
| 27.10.2025 | 106,43 | 110,60 | 106,43 | 108,63 | 2,77% | 300,00 |
| 24.10.2025 | 107,95 | 109,98 | 105,70 | 105,70 | -1,40% | - |
| 23.10.2025 | 106,53 | 108,63 | 106,08 | 107,20 | 1,35% | - |
| 22.10.2025 | 109,53 | 111,00 | 105,38 | 105,78 | -3,62% | - |
| 21.10.2025 | 110,10 | 111,45 | 106,93 | 109,75 | 0,30% | 100,00 |
| 20.10.2025 | 117,10 | 118,90 | 108,15 | 109,43 | -7,95% | - |
| 17.10.2025 | 115,08 | 119,40 | 111,53 | 118,88 | 1,04% | - |
| 16.10.2025 | 115,15 | 121,25 | 114,53 | 117,65 | 2,17% | 21,00 |
| 15.10.2025 | 114,25 | 120,00 | 114,08 | 115,15 | 1,19% | - |
| 14.10.2025 | 113,90 | 116,65 | 110,83 | 113,80 | 2,43% | - |
| 13.10.2025 | 111,23 | 122,03 | 111,10 | 111,10 | -0,49% | - |
| 10.10.2025 | 125,45 | 126,88 | 111,35 | 111,65 | -11,32% | - |
| 09.10.2025 | 124,80 | 126,75 | 122,10 | 125,90 | -0,18% | - |
| 08.10.2025 | 121,05 | 126,85 | 119,95 | 126,13 | 4,60% | - |
| 07.10.2025 | 118,05 | 121,68 | 118,05 | 120,58 | 1,03% | - |
| 06.10.2025 | 114,93 | 119,60 | 114,90 | 119,35 | 4,74% | 4,00 |
| 03.10.2025 | 116,20 | 117,85 | 113,85 | 113,95 | -1,58% | 110,00 |
| 02.10.2025 | 115,08 | 116,65 | 112,95 | 115,78 | 0,72% | - |
| 01.10.2025 | 112,15 | 115,35 | 110,88 | 114,95 | 2,06% | - |
| 30.09.2025 | 111,73 | 117,43 | 111,43 | 112,63 | 0,60% | - |
| 29.09.2025 | 110,90 | 114,20 | 109,60 | 111,95 | 0,70% | - |
| 26.09.2025 | 111,80 | 113,45 | 109,20 | 111,18 | 0,27% | 8,00 |
| 25.09.2025 | 110,48 | 111,98 | 107,10 | 110,88 | 0,57% | - |
| 24.09.2025 | 115,48 | 116,30 | 110,05 | 110,25 | -4,36% | - |
| 23.09.2025 | 116,45 | 119,48 | 114,68 | 115,28 | -0,95% | - |
| 22.09.2025 | 118,93 | 120,68 | 116,13 | 116,38 | -2,35% | - |
| 19.09.2025 | 124,55 | 125,95 | 118,68 | 119,18 | -4,43% | - |
| 18.09.2025 | 125,33 | 127,25 | 122,70 | 124,70 | 1,05% | - |
| 17.09.2025 | 120,85 | 127,50 | 120,78 | 123,40 | 2,30% | - |
| 16.09.2025 | 122,28 | 123,98 | 118,65 | 120,63 | -1,47% | - |
| 15.09.2025 | 115,38 | 122,68 | 114,83 | 122,43 | 6,20% | 450,00 |
| 12.09.2025 | 117,88 | 120,45 | 114,15 | 115,28 | -1,94% | 200,00 |
| 11.09.2025 | 115,05 | 117,75 | 113,93 | 117,55 | 2,33% | - |
| 10.09.2025 | 118,20 | 119,30 | 112,65 | 114,88 | -2,55% | - |
| 09.09.2025 | 117,00 | 117,88 | 116,60 | 117,88 | -0,53% | 30,00 |
| 08.09.2025 | 114,40 | 118,78 | 113,33 | 118,50 | 3,67% | - |
| 05.09.2025 | 114,63 | 118,18 | 111,60 | 114,30 | -0,48% | - |
| 04.09.2025 | 112,43 | 117,65 | 112,43 | 114,85 | 2,87% | 30,00 |
| 03.09.2025 | 107,55 | 112,35 | 107,15 | 111,65 | 3,52% | - |
| 02.09.2025 | 107,05 | 108,28 | 102,83 | 107,85 | 0,58% | - |
| 01.09.2025 | 107,10 | 107,23 | 106,88 | 107,23 | 0,49% | - |
| 29.08.2025 | 110,85 | 113,25 | 105,80 | 106,70 | -3,85% | - |
| 28.08.2025 | 107,03 | 112,43 | 107,03 | 110,98 | 3,45% | - |
| 27.08.2025 | 99,05 | 107,90 | 98,98 | 107,28 | 8,62% | - |
| 26.08.2025 | 97,87 | 99,36 | 96,85 | 98,76 | 0,60% | - |
| 25.08.2025 | 101,73 | 102,18 | 95,93 | 98,17 | -2,61% | - |
| 22.08.2025 | 100,37 | 102,25 | 99,23 | 100,80 | 0,37% | - |
| 21.08.2025 | 104,00 | 104,90 | 97,74 | 100,43 | -2,81% | - |
| 20.08.2025 | 103,20 | 103,50 | 100,68 | 103,33 | 0,39% | - |
| 19.08.2025 | 106,35 | 106,60 | 102,85 | 102,93 | -2,90% | - |
| 18.08.2025 | 99,39 | 106,13 | 99,13 | 106,00 | 6,54% | - |
| 15.08.2025 | 103,30 | 103,30 | 98,24 | 99,49 | -3,20% | 5,00 |
| 14.08.2025 | 104,90 | 106,08 | 100,58 | 102,78 | -2,19% | - |
| 13.08.2025 | 100,03 | 105,93 | 99,96 | 105,08 | 5,07% | - |
| 12.08.2025 | 96,51 | 101,73 | 96,47 | 100,01 | 3,99% | - |
| 11.08.2025 | 87,55 | 99,59 | 87,37 | 96,17 | 10,02% | - |
| 08.08.2025 | 87,11 | 90,77 | 86,25 | 87,41 | 1,95% | 200,00 |
| 07.08.2025 | 83,93 | 88,16 | 80,70 | 85,74 | -9,51% | 465,00 |
| 06.08.2025 | 96,52 | 96,66 | 92,78 | 94,75 | -0,27% | - |
| 05.08.2025 | 101,48 | 102,78 | 94,17 | 95,01 | -5,53% | - |
| 04.08.2025 | 101,08 | 102,10 | 97,74 | 100,58 | -0,17% | - |
| 01.08.2025 | 105,40 | 105,43 | 99,60 | 100,75 | -5,24% | - |
| 31.07.2025 | 108,13 | 108,33 | 105,28 | 106,33 | -1,62% | - |
| 30.07.2025 | 103,90 | 108,25 | 103,28 | 108,08 | 4,02% | - |
| 29.07.2025 | 104,65 | 105,40 | 102,40 | 103,90 | -0,41% | 150,00 |
| 28.07.2025 | 103,40 | 105,65 | 102,83 | 104,33 | 1,36% | - |
| 25.07.2025 | 101,45 | 103,85 | 100,59 | 102,93 | 1,53% | 35,00 |