49,310€
-11,66%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 50,00 | 51,28 | 45,45 | 49,49 | -0,83% | - |
| 03.04.2025 | 56,53 | 59,75 | 49,26 | 49,90 | -20,29% | 50,00 |
| 02.04.2025 | 59,58 | 63,52 | 58,42 | 62,60 | 5,12% | - |
| 01.04.2025 | 57,97 | 61,22 | 57,96 | 59,55 | 2,48% | - |
| 31.03.2025 | 59,82 | 60,01 | 57,73 | 58,11 | -2,22% | 5,00 |
| 28.03.2025 | 60,13 | 62,50 | 59,02 | 59,43 | -1,25% | - |
| 27.03.2025 | 59,42 | 61,63 | 58,94 | 60,18 | 1,26% | - |
| 26.03.2025 | 60,30 | 61,15 | 58,82 | 59,43 | -1,65% | - |
| 25.03.2025 | 60,04 | 61,93 | 58,99 | 60,43 | 0,70% | - |
| 24.03.2025 | 58,69 | 60,55 | 58,51 | 60,01 | 2,72% | - |
| 21.03.2025 | 57,80 | 58,52 | 55,73 | 58,42 | 0,86% | - |
| 20.03.2025 | 58,77 | 59,45 | 57,42 | 57,92 | -0,55% | - |
| 19.03.2025 | 58,31 | 60,30 | 57,48 | 58,24 | 0,15% | - |
| 18.03.2025 | 60,79 | 61,36 | 56,95 | 58,15 | -4,48% | - |
| 17.03.2025 | 62,30 | 63,10 | 59,44 | 60,88 | -2,45% | - |
| 14.03.2025 | 59,55 | 62,94 | 58,95 | 62,41 | 6,59% | - |
| 13.03.2025 | 62,66 | 63,25 | 58,04 | 58,55 | -6,00% | 400,00 |
| 12.03.2025 | 64,55 | 65,43 | 60,07 | 62,29 | -2,37% | - |
| 11.03.2025 | 67,86 | 69,82 | 61,98 | 63,80 | -6,63% | - |
| 10.03.2025 | 64,80 | 71,87 | 63,21 | 68,33 | 4,82% | 144,00 |
| 07.03.2025 | 59,92 | 65,52 | 59,00 | 65,19 | 9,14% | - |
| 06.03.2025 | 59,96 | 61,02 | 58,27 | 59,73 | -0,27% | - |
| 05.03.2025 | 61,13 | 61,95 | 58,95 | 59,89 | -0,65% | - |
| 04.03.2025 | 61,46 | 61,76 | 58,82 | 60,28 | -1,15% | - |
| 03.03.2025 | 67,60 | 68,34 | 60,91 | 60,98 | -9,89% | 12,00 |
| 28.02.2025 | 67,40 | 68,17 | 66,24 | 67,67 | 0,70% | - |
| 27.02.2025 | 68,82 | 70,01 | 66,78 | 67,20 | -1,84% | - |
| 26.02.2025 | 69,59 | 71,15 | 67,77 | 68,46 | -1,14% | - |
| 25.02.2025 | 71,88 | 73,39 | 67,71 | 69,25 | -3,82% | - |
| 24.02.2025 | 71,64 | 73,34 | 69,55 | 72,00 | 0,56% | - |
| 21.02.2025 | 67,96 | 73,06 | 67,94 | 71,60 | 5,73% | - |
| 20.02.2025 | 69,73 | 70,93 | 67,56 | 67,72 | -3,46% | 240,00 |
| 19.02.2025 | 69,38 | 71,20 | 68,84 | 70,15 | 1,40% | - |
| 18.02.2025 | 69,95 | 72,44 | 68,88 | 69,18 | -0,87% | - |
| 17.02.2025 | 69,63 | 70,02 | 69,52 | 69,79 | 0,27% | - |
| 14.02.2025 | 71,75 | 72,45 | 67,91 | 69,60 | -2,86% | - |
| 13.02.2025 | 71,79 | 75,13 | 70,61 | 71,65 | -0,84% | - |
| 12.02.2025 | 73,88 | 74,29 | 70,03 | 72,26 | -2,72% | 1.700,00 |
| 11.02.2025 | 70,86 | 74,67 | 69,11 | 74,28 | 3,73% | 290,00 |
| 10.02.2025 | 69,21 | 71,74 | 66,88 | 71,61 | 3,93% | 750,00 |
| 07.02.2025 | 65,00 | 71,04 | 61,18 | 68,90 | -19,18% | 1.232,00 |
| 06.02.2025 | 84,52 | 86,30 | 83,09 | 85,25 | 1,42% | 12,00 |
| 05.02.2025 | 85,45 | 87,00 | 81,88 | 84,06 | -1,29% | 1.042,00 |
| 04.02.2025 | 92,10 | 93,46 | 82,85 | 85,16 | -6,22% | 202,00 |
| 03.02.2025 | 96,76 | 97,32 | 89,84 | 90,81 | -5,74% | 156,00 |
| 31.01.2025 | 103,25 | 104,80 | 96,34 | 96,34 | -6,35% | - |
| 30.01.2025 | 102,23 | 103,93 | 101,15 | 102,88 | 1,03% | 2,00 |
| 29.01.2025 | 101,68 | 103,18 | 100,65 | 101,83 | 0,07% | 40,00 |
| 28.01.2025 | 99,81 | 103,45 | 97,33 | 101,75 | 2,27% | 4,00 |
| 27.01.2025 | 105,80 | 105,80 | 98,84 | 99,49 | -5,56% | 100,00 |
| 24.01.2025 | 113,18 | 114,53 | 104,80 | 105,35 | -7,34% | 670,00 |
| 23.01.2025 | 111,85 | 114,35 | 110,58 | 113,70 | 1,40% | - |
| 22.01.2025 | 114,73 | 115,18 | 110,15 | 112,13 | -1,43% | 70,00 |
| 21.01.2025 | 122,63 | 124,73 | 113,48 | 113,75 | -7,37% | 168,00 |
| 20.01.2025 | 123,80 | 124,03 | 122,80 | 122,80 | -0,61% | 90,00 |
| 17.01.2025 | 130,35 | 132,23 | 123,35 | 123,55 | -5,02% | - |
| 16.01.2025 | 124,50 | 131,65 | 124,48 | 130,08 | 4,25% | - |
| 15.01.2025 | 127,80 | 132,70 | 123,48 | 124,78 | -2,27% | - |
| 14.01.2025 | 129,35 | 132,25 | 127,30 | 127,68 | -1,31% | - |
| 13.01.2025 | 123,98 | 129,68 | 121,73 | 129,38 | 6,09% | - |
| 10.01.2025 | 122,83 | 126,18 | 120,35 | 121,95 | -0,77% | - |
| 09.01.2025 | 123,45 | 123,60 | 122,68 | 122,90 | -0,61% | - |
| 08.01.2025 | 123,58 | 124,50 | 120,53 | 123,65 | 0,18% | - |
| 07.01.2025 | 120,98 | 128,33 | 120,73 | 123,43 | 1,98% | - |
| 06.01.2025 | 121,55 | 128,02 | 120,60 | 121,03 | -0,60% | - |
| 03.01.2025 | 119,95 | 122,20 | 118,38 | 121,75 | 1,54% | - |
| 02.01.2025 | 121,03 | 123,95 | 119,80 | 119,90 | -1,92% | - |
| 30.12.2024 | 122,10 | 123,25 | 122,03 | 122,25 | -0,33% | 2,00 |
| 27.12.2024 | 125,68 | 127,65 | 121,65 | 122,65 | -1,11% | - |
| 23.12.2024 | 123,65 | 126,28 | 122,05 | 124,03 | 0,47% | - |
| 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 |