48,625€
0,24%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2026 | 48,09 | 48,73 | 48,02 | 48,48 | -0,28% | - |
| 15.05.2026 | 47,66 | 49,12 | 47,17 | 48,61 | 1,76% | - |
| 14.05.2026 | 46,00 | 48,49 | 45,61 | 47,77 | 4,18% | 760,00 |
| 13.05.2026 | 48,00 | 48,23 | 45,09 | 45,86 | -3,45% | 7.400,00 |
| 12.05.2026 | 47,22 | 47,67 | 46,02 | 47,50 | 1,36% | 1.302,00 |
| 11.05.2026 | 51,50 | 51,88 | 46,45 | 46,86 | -9,22% | 1.430,00 |
| 08.05.2026 | 52,43 | 53,05 | 51,33 | 51,62 | -1,97% | - |
| 07.05.2026 | 52,46 | 53,98 | 51,85 | 52,66 | 0,73% | 930,00 |
| 06.05.2026 | 51,08 | 52,49 | 50,66 | 52,28 | 2,91% | - |
| 05.05.2026 | 53,01 | 53,72 | 50,47 | 50,80 | -4,01% | 433,00 |
| 04.05.2026 | 51,74 | 53,55 | 51,41 | 52,92 | -2,88% | - |
| 30.04.2026 | 52,75 | 54,91 | 52,17 | 54,49 | 4,37% | 1.230,00 |
| 29.04.2026 | 53,99 | 54,12 | 52,03 | 52,21 | -2,99% | - |
| 28.04.2026 | 54,42 | 54,84 | 52,96 | 53,82 | -0,94% | 2.100,00 |
| 27.04.2026 | 56,50 | 56,93 | 53,50 | 54,33 | -3,96% | 1.200,00 |
| 24.04.2026 | 56,82 | 57,92 | 56,21 | 56,57 | -0,18% | - |
| 23.04.2026 | 55,59 | 57,94 | 55,59 | 56,67 | 1,14% | - |
| 22.04.2026 | 57,82 | 58,23 | 55,53 | 56,03 | -1,74% | 620,00 |
| 21.04.2026 | 58,21 | 59,62 | 56,83 | 57,02 | -1,86% | 80,00 |
| 20.04.2026 | 56,00 | 58,10 | 55,80 | 58,10 | 2,56% | - |
| 17.04.2026 | 58,94 | 60,62 | 56,51 | 56,65 | -3,71% | 2.450,00 |
| 16.04.2026 | 59,43 | 60,21 | 57,90 | 58,83 | -0,74% | - |
| 15.04.2026 | 58,69 | 59,55 | 57,90 | 59,27 | 1,44% | 1.950,00 |
| 14.04.2026 | 56,24 | 58,72 | 55,83 | 58,43 | 4,58% | - |
| 13.04.2026 | 55,19 | 57,34 | 54,44 | 55,87 | 0,68% | - |
| 10.04.2026 | 54,82 | 55,77 | 53,83 | 55,49 | 1,54% | - |
| 09.04.2026 | 52,99 | 55,43 | 51,30 | 54,65 | 3,21% | - |
| 08.04.2026 | 55,26 | 57,21 | 52,89 | 52,95 | 0,42% | 2.980,00 |
| 07.04.2026 | 54,92 | 55,23 | 51,85 | 52,73 | -0,60% | 230,00 |
| 02.04.2026 | 53,31 | 53,74 | 50,92 | 53,05 | -1,38% | 28,00 |
| 01.04.2026 | 53,23 | 54,93 | 53,00 | 53,79 | 2,61% | - |
| 31.03.2026 | 52,16 | 53,34 | 50,42 | 52,42 | 1,18% | 9.660,00 |
| 30.03.2026 | 53,15 | 54,66 | 51,50 | 51,81 | -2,67% | 47.558,00 |
| 27.03.2026 | 58,44 | 58,95 | 52,96 | 53,23 | -8,74% | 200,00 |
| 26.03.2026 | 60,06 | 60,54 | 57,94 | 58,33 | -2,83% | - |
| 25.03.2026 | 59,51 | 60,29 | 58,10 | 60,03 | 1,87% | - |
| 24.03.2026 | 61,99 | 62,71 | 58,25 | 58,93 | -4,81% | - |
| 23.03.2026 | 61,99 | 64,71 | 61,15 | 61,91 | -1,26% | - |
| 20.03.2026 | 63,35 | 64,31 | 62,08 | 62,70 | -1,07% | - |
| 19.03.2026 | 61,79 | 63,46 | 60,24 | 63,38 | 3,02% | - |
| 18.03.2026 | 65,07 | 65,56 | 61,04 | 61,52 | -4,65% | - |
| 17.03.2026 | 63,89 | 66,05 | 63,41 | 64,52 | 0,92% | - |
| 16.03.2026 | 64,51 | 65,01 | 63,30 | 63,93 | -0,58% | - |
| 13.03.2026 | 63,31 | 66,09 | 62,74 | 64,30 | 1,92% | - |
| 12.03.2026 | 68,54 | 69,37 | 62,60 | 63,09 | -8,71% | 465,00 |
| 11.03.2026 | 69,48 | 71,05 | 68,57 | 69,11 | -0,04% | - |
| 10.03.2026 | 66,00 | 69,88 | 65,75 | 69,14 | 4,20% | - |
| 09.03.2026 | 69,26 | 70,46 | 63,74 | 66,35 | -6,54% | 5.100,00 |
| 06.03.2026 | 70,98 | 72,13 | 69,51 | 70,99 | -0,24% | 7.075,00 |
| 05.03.2026 | 69,19 | 71,19 | 68,29 | 71,16 | 3,13% | - |
| 04.03.2026 | 69,53 | 70,96 | 68,40 | 69,00 | -1,15% | - |
| 03.03.2026 | 70,22 | 71,16 | 68,25 | 69,80 | -0,03% | - |
| 02.03.2026 | 77,40 | 77,43 | 69,26 | 69,82 | -10,34% | - |
| 27.02.2026 | 79,65 | 80,78 | 76,12 | 77,87 | -2,71% | - |
| 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% | - |