43,025€
-2,35%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 44,28 | 45,96 | 42,36 | 43,13 | -1,52% | 6.330,00 |
| 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% | - |
| 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% | - |