76,730€
-4,06%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 79,65 | 80,78 | 77,73 | 77,97 | -2,59% | - |
| 26.02.2026 | 78,17 | 82,49 | 78,17 | 80,04 | 1,57% | - |
| 25.02.2026 | 80,09 | 80,76 | 77,51 | 78,80 | -2,14% | 1.500,00 |
| 24.02.2026 | 76,97 | 81,04 | 76,51 | 80,52 | 5,39% | - |
| 23.02.2026 | 79,01 | 80,52 | 75,22 | 76,40 | -4,24% | 1.377,00 |
| 20.02.2026 | 77,53 | 80,90 | 76,53 | 79,78 | 3,00% | 570,00 |
| 19.02.2026 | 74,69 | 77,53 | 73,90 | 77,46 | 3,64% | - |
| 18.02.2026 | 73,53 | 75,18 | 72,97 | 74,74 | 1,51% | - |
| 17.02.2026 | 68,39 | 74,98 | 68,08 | 73,63 | 7,16% | - |
| 16.02.2026 | 69,05 | 69,19 | 68,71 | 68,71 | 0,44% | - |
| 13.02.2026 | 62,76 | 68,58 | 62,73 | 68,41 | 9,18% | - |
| 12.02.2026 | 64,69 | 66,36 | 62,46 | 62,66 | -3,27% | 1.170,00 |
| 11.02.2026 | 61,94 | 65,51 | 61,31 | 64,78 | 5,13% | - |
| 10.02.2026 | 62,80 | 65,68 | 61,57 | 61,62 | -1,42% | - |
| 09.02.2026 | 69,37 | 69,92 | 62,23 | 62,51 | -10,29% | 1.820,00 |
| 06.02.2026 | 66,37 | 71,40 | 65,14 | 69,68 | 6,72% | 770,00 |
| 05.02.2026 | 77,06 | 80,45 | 64,90 | 65,29 | -8,99% | 3.310,00 |
| 04.02.2026 | 71,76 | 75,11 | 70,56 | 71,74 | 0,11% | - |
| 03.02.2026 | 73,00 | 75,82 | 70,46 | 71,66 | -1,92% | - |
| 02.02.2026 | 71,05 | 74,60 | 70,01 | 73,06 | 1,97% | 1.071,00 |
| 30.01.2026 | 70,82 | 73,36 | 70,60 | 71,65 | 0,66% | - |
| 29.01.2026 | 71,06 | 72,76 | 69,31 | 71,18 | -0,56% | - |
| 28.01.2026 | 72,33 | 73,16 | 71,32 | 71,58 | -0,69% | - |
| 27.01.2026 | 74,84 | 75,45 | 71,88 | 72,08 | -3,62% | 1.410,00 |
| 26.01.2026 | 79,47 | 79,50 | 73,82 | 74,79 | -6,09% | - |
| 23.01.2026 | 80,38 | 82,08 | 78,72 | 79,64 | -0,06% | - |
| 22.01.2026 | 78,64 | 80,95 | 78,58 | 79,69 | 1,16% | - |
| 21.01.2026 | 75,84 | 79,54 | 75,30 | 78,78 | 3,62% | - |
| 20.01.2026 | 76,11 | 78,14 | 72,61 | 76,03 | -0,93% | 14.204,00 |
| 19.01.2026 | 76,81 | 76,96 | 76,70 | 76,74 | -1,11% | - |
| 16.01.2026 | 76,93 | 78,08 | 76,38 | 77,60 | 1,02% | - |
| 15.01.2026 | 74,07 | 77,15 | 73,53 | 76,82 | 3,74% | 8,00 |
| 14.01.2026 | 75,13 | 76,05 | 72,76 | 74,05 | -1,84% | - |
| 13.01.2026 | 73,96 | 75,87 | 72,93 | 75,44 | 1,68% | - |
| 12.01.2026 | 74,25 | 75,00 | 71,93 | 74,19 | -0,42% | - |
| 09.01.2026 | 73,99 | 75,49 | 72,04 | 74,50 | 0,80% | 11,00 |
| 08.01.2026 | 70,14 | 75,19 | 68,88 | 73,91 | 5,08% | - |
| 07.01.2026 | 67,84 | 70,77 | 66,43 | 70,34 | 3,91% | - |
| 06.01.2026 | 65,72 | 68,90 | 65,19 | 67,69 | 3,17% | - |
| 05.01.2026 | 66,80 | 68,60 | 65,45 | 65,61 | -1,16% | 870,00 |
| 02.01.2026 | 64,78 | 66,82 | 64,57 | 66,38 | -1,44% | 1.080,00 |
| 30.12.2025 | 67,31 | 67,36 | 67,28 | 67,35 | -0,43% | - |
| 29.12.2025 | 68,32 | 68,41 | 66,32 | 67,64 | 1,42% | - |
| 23.12.2025 | 67,33 | 67,44 | 65,03 | 66,69 | -0,79% | - |
| 22.12.2025 | 68,70 | 69,74 | 66,43 | 67,22 | -1,87% | - |
| 19.12.2025 | 65,16 | 68,74 | 65,16 | 68,50 | 3,68% | - |
| 18.12.2025 | 67,11 | 69,22 | 65,12 | 66,07 | -2,58% | - |
| 17.12.2025 | 67,15 | 68,71 | 66,95 | 67,82 | 1,48% | - |
| 16.12.2025 | 66,61 | 68,87 | 66,03 | 66,83 | 0,48% | - |
| 15.12.2025 | 65,37 | 67,58 | 64,91 | 66,51 | 2,39% | - |
| 12.12.2025 | 66,75 | 67,65 | 64,88 | 64,96 | -2,54% | 330,00 |
| 11.12.2025 | 66,74 | 67,62 | 65,89 | 66,65 | 0,94% | - |
| 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 |