79,140€
-1,03%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 79,81 | 81,58 | 78,87 | 79,22 | -0,69% | - |
| 13.08.2026 | 80,41 | 81,01 | 78,64 | 79,77 | -1,35% | 1.400,00 |
| 12.08.2026 | 82,33 | 82,40 | 80,46 | 80,86 | -1,94% | - |
| 11.08.2026 | 82,29 | 82,83 | 81,17 | 82,46 | -0,02% | - |
| 10.08.2026 | 85,05 | 85,20 | 80,15 | 82,48 | -3,19% | 1.880,00 |
| 07.08.2026 | 79,99 | 85,92 | 78,89 | 85,20 | 6,87% | - |
| 06.08.2026 | 76,01 | 83,04 | 72,92 | 79,72 | 5,90% | - |
| 05.08.2026 | 76,65 | 78,21 | 74,94 | 75,28 | -1,19% | - |
| 04.08.2026 | 72,01 | 77,47 | 71,65 | 76,19 | 5,95% | 2.772,00 |
| 03.08.2026 | 71,68 | 75,07 | 71,46 | 71,91 | 0,00% | - |
| 31.07.2026 | 71,83 | 73,24 | 71,05 | 71,91 | 0,45% | - |
| 30.07.2026 | 69,85 | 72,22 | 68,31 | 71,59 | 1,26% | 770,00 |
| 29.07.2026 | 73,10 | 74,20 | 70,65 | 70,70 | -4,19% | - |
| 28.07.2026 | 73,54 | 76,33 | 72,81 | 73,79 | 0,33% | - |
| 27.07.2026 | 68,31 | 73,55 | 68,18 | 73,55 | 8,26% | - |
| 24.07.2026 | 66,60 | 67,96 | 65,57 | 67,94 | 1,51% | - |
| 23.07.2026 | 68,80 | 69,05 | 66,23 | 66,93 | -3,42% | 1.050,00 |
| 22.07.2026 | 69,76 | 71,35 | 68,70 | 69,30 | -0,73% | - |
| 21.07.2026 | 70,03 | 70,46 | 67,40 | 69,81 | -0,26% | - |
| 20.07.2026 | 64,09 | 69,99 | 64,07 | 69,99 | 9,46% | - |
| 17.07.2026 | 64,36 | 65,97 | 63,15 | 63,94 | -2,29% | - |
| 16.07.2026 | 64,71 | 67,84 | 64,35 | 65,44 | 1,14% | - |
| 15.07.2026 | 63,32 | 66,49 | 63,25 | 64,70 | 2,42% | - |
| 14.07.2026 | 66,17 | 66,75 | 62,86 | 63,17 | -4,30% | - |
| 13.07.2026 | 67,25 | 68,12 | 65,07 | 66,01 | -2,00% | - |
| 10.07.2026 | 66,21 | 68,27 | 66,05 | 67,36 | 1,58% | - |
| 09.07.2026 | 65,06 | 67,68 | 63,73 | 66,31 | 2,08% | - |
| 08.07.2026 | 65,82 | 66,25 | 63,39 | 64,96 | -1,13% | - |
| 07.07.2026 | 64,31 | 65,74 | 62,53 | 65,70 | 2,32% | - |
| 06.07.2026 | 66,67 | 67,90 | 63,70 | 64,21 | -3,66% | - |
| 03.07.2026 | 66,75 | 66,79 | 66,48 | 66,65 | -0,13% | - |
| 02.07.2026 | 68,97 | 69,79 | 64,95 | 66,74 | -3,58% | 2.775,00 |
| 01.07.2026 | 65,29 | 70,46 | 63,70 | 69,22 | 6,92% | - |
| 30.06.2026 | 61,31 | 65,21 | 59,63 | 64,74 | 6,88% | - |
| 29.06.2026 | 59,43 | 60,65 | 57,61 | 60,57 | 2,26% | - |
| 26.06.2026 | 57,08 | 59,43 | 56,56 | 59,23 | 3,49% | 7.000,00 |
| 25.06.2026 | 56,80 | 57,93 | 55,78 | 57,23 | 0,74% | - |
| 24.06.2026 | 55,79 | 58,39 | 55,75 | 56,81 | 1,76% | - |
| 23.06.2026 | 54,50 | 56,08 | 52,92 | 55,83 | 0,98% | - |
| 22.06.2026 | 56,02 | 56,83 | 54,39 | 55,29 | -0,59% | 46.074,00 |
| 19.06.2026 | 56,18 | 56,24 | 55,62 | 55,62 | -0,07% | - |
| 18.06.2026 | 54,88 | 56,92 | 54,77 | 55,66 | 2,67% | 660,00 |
| 17.06.2026 | 57,91 | 59,41 | 53,91 | 54,21 | -6,00% | 460,00 |
| 16.06.2026 | 55,31 | 60,61 | 55,30 | 57,67 | 4,14% | 920,00 |
| 15.06.2026 | 53,19 | 56,21 | 53,18 | 55,38 | 4,83% | 840,00 |
| 12.06.2026 | 52,58 | 53,31 | 51,88 | 52,83 | 0,84% | - |
| 11.06.2026 | 50,65 | 52,45 | 49,16 | 52,39 | 3,09% | 595,00 |
| 10.06.2026 | 48,02 | 52,65 | 47,29 | 50,82 | 5,97% | 1.938,00 |
| 09.06.2026 | 45,32 | 49,48 | 45,24 | 47,96 | 5,63% | 168,00 |
| 08.06.2026 | 43,41 | 46,84 | 42,66 | 45,40 | 5,52% | 925,00 |
| 05.06.2026 | 44,28 | 45,96 | 42,36 | 43,03 | -1,76% | 7.050,00 |
| 04.06.2026 | 44,62 | 45,50 | 43,60 | 43,80 | -1,41% | - |
| 03.06.2026 | 45,36 | 45,54 | 43,30 | 44,42 | -0,48% | 760,00 |
| 02.06.2026 | 45,81 | 46,74 | 44,56 | 44,64 | -2,95% | 380,00 |
| 01.06.2026 | 48,53 | 48,93 | 45,69 | 45,99 | -4,21% | - |
| 29.05.2026 | 49,59 | 49,83 | 47,79 | 48,01 | -1,47% | - |
| 28.05.2026 | 49,61 | 50,09 | 47,59 | 48,73 | -1,88% | - |
| 27.05.2026 | 46,46 | 51,27 | 46,23 | 49,66 | 6,72% | 900,00 |
| 26.05.2026 | 46,20 | 46,83 | 43,99 | 46,54 | 1,77% | 1.155,00 |
| 25.05.2026 | 45,45 | 45,76 | 44,20 | 45,73 | 0,30% | 1.500,00 |
| 22.05.2026 | 45,94 | 48,63 | 44,92 | 45,59 | -0,33% | 1.450,00 |
| 21.05.2026 | 47,32 | 48,38 | 43,10 | 45,74 | 4,85% | 1.785,00 |
| 20.05.2026 | 45,74 | 46,41 | 43,14 | 43,63 | -4,21% | - |
| 19.05.2026 | 47,53 | 47,73 | 45,16 | 45,54 | -3,27% | - |
| 18.05.2026 | 48,09 | 49,72 | 47,05 | 47,08 | -3,15% | - |
| 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% | - |