102,500€
2,24%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 102,60 | 103,90 | 102,30 | 102,70 | -0,02% | - |
| 04.06.2025 | 100,88 | 103,30 | 99,58 | 102,73 | 1,78% | - |
| 03.06.2025 | 99,10 | 101,48 | 98,09 | 100,93 | 1,64% | 200,00 |
| 02.06.2025 | 99,49 | 101,10 | 96,30 | 99,30 | 0,27% | - |
| 30.05.2025 | 99,22 | 102,35 | 97,49 | 99,03 | 0,68% | 33,00 |
| 29.05.2025 | 84,36 | 106,43 | 84,12 | 98,36 | 22,80% | - |
| 28.05.2025 | 80,58 | 82,38 | 78,99 | 80,10 | -1,17% | 30,00 |
| 27.05.2025 | 73,40 | 81,33 | 73,33 | 81,05 | 10,72% | - |
| 26.05.2025 | 73,90 | 74,24 | 73,09 | 73,20 | -0,97% | 10,00 |
| 23.05.2025 | 73,00 | 74,25 | 69,59 | 73,92 | 0,65% | - |
| 22.05.2025 | 69,62 | 73,80 | 69,29 | 73,44 | 5,18% | - |
| 21.05.2025 | 70,77 | 71,68 | 68,91 | 69,82 | -3,39% | 1.245,00 |
| 20.05.2025 | 70,65 | 72,76 | 70,13 | 72,27 | 2,00% | 100,00 |
| 19.05.2025 | 69,45 | 70,90 | 68,09 | 70,85 | -0,42% | - |
| 16.05.2025 | 69,71 | 71,41 | 68,45 | 71,15 | 1,80% | 300,00 |
| 15.05.2025 | 68,55 | 70,00 | 66,59 | 69,89 | 1,14% | 230,00 |
| 14.05.2025 | 70,08 | 71,19 | 68,41 | 69,10 | -1,20% | 430,00 |
| 13.05.2025 | 66,87 | 70,32 | 66,37 | 69,94 | 4,68% | 180,00 |
| 12.05.2025 | 62,51 | 68,55 | 62,51 | 66,81 | 12,23% | 439,00 |
| 09.05.2025 | 60,28 | 61,83 | 59,53 | 59,53 | -1,57% | - |
| 08.05.2025 | 59,36 | 61,64 | 58,62 | 60,48 | 2,65% | - |
| 07.05.2025 | 60,80 | 60,89 | 57,08 | 58,92 | -0,97% | - |
| 06.05.2025 | 59,90 | 60,25 | 57,96 | 59,50 | -0,75% | 36,00 |
| 05.05.2025 | 59,77 | 60,89 | 58,70 | 59,95 | -0,46% | 400,00 |
| 02.05.2025 | 54,62 | 60,47 | 54,46 | 60,23 | 10,29% | - |
| 30.04.2025 | 54,62 | 54,83 | 52,60 | 54,61 | 0,04% | - |
| 29.04.2025 | 54,49 | 54,84 | 53,64 | 54,59 | 0,66% | - |
| 28.04.2025 | 53,74 | 55,44 | 53,38 | 54,23 | 0,69% | - |
| 25.04.2025 | 53,74 | 54,78 | 52,02 | 53,86 | 1,07% | 528,00 |
| 24.04.2025 | 50,57 | 53,67 | 49,49 | 53,29 | 6,24% | - |
| 23.04.2025 | 50,76 | 54,20 | 49,95 | 50,16 | 3,59% | - |
| 22.04.2025 | 46,44 | 48,50 | 45,31 | 48,42 | 4,60% | - |
| 17.04.2025 | 44,45 | 46,36 | 43,64 | 46,29 | 5,52% | 200,00 |
| 16.04.2025 | 45,05 | 46,02 | 43,30 | 43,87 | -5,08% | - |
| 15.04.2025 | 46,93 | 47,82 | 45,89 | 46,22 | -1,80% | - |
| 14.04.2025 | 47,50 | 50,01 | 46,85 | 47,07 | -0,43% | - |
| 11.04.2025 | 47,84 | 48,06 | 45,14 | 47,27 | -1,55% | - |
| 10.04.2025 | 51,50 | 52,60 | 46,03 | 48,02 | -5,72% | - |
| 09.04.2025 | 44,80 | 52,17 | 44,56 | 50,93 | 9,36% | - |
| 08.04.2025 | 50,37 | 51,85 | 45,68 | 46,57 | -5,60% | - |
| 07.04.2025 | 48,38 | 53,57 | 45,24 | 49,34 | -1,76% | 20,00 |
| 04.04.2025 | 50,00 | 51,28 | 45,45 | 50,22 | 0,64% | 1.200,00 |
| 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% | - |