122,743$
-1,70%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 126,64 | 127,75 | 122,53 | 122,81 | -1,64% | 1.004.145,00 |
| 23.10.2025 | 123,83 | 125,74 | 123,53 | 124,86 | 0,97% | 1.125.794,00 |
| 22.10.2025 | 127,15 | 127,43 | 122,53 | 123,66 | -2,73% | 1.160.825,00 |
| 21.10.2025 | 128,40 | 129,50 | 124,25 | 127,13 | -0,23% | 1.159.343,00 |
| 20.10.2025 | 136,81 | 137,52 | 125,89 | 127,42 | -6,69% | 2.796.848,00 |
| 17.10.2025 | 135,58 | 139,02 | 134,71 | 136,55 | 0,52% | - |
| 16.10.2025 | 136,25 | 141,50 | 133,70 | 135,85 | 1,32% | 1.311.555,00 |
| 15.10.2025 | 134,65 | 139,62 | 133,47 | 134,08 | 1,20% | 1.261.275,00 |
| 14.10.2025 | 129,93 | 135,44 | 128,34 | 132,49 | -0,15% | 1.199.216,00 |
| 13.10.2025 | 134,00 | 141,28 | 132,62 | 132,69 | 2,31% | 1.383.260,00 |
| 10.10.2025 | 146,51 | 147,00 | 129,27 | 129,69 | -10,54% | 3.102.751,00 |
| 09.10.2025 | 145,07 | 146,64 | 141,51 | 144,97 | -0,07% | 788.162,00 |
| 08.10.2025 | 147,75 | 147,75 | 142,50 | 145,07 | 3,18% | 1.423.566,00 |
| 07.10.2025 | 139,11 | 141,89 | 138,25 | 140,60 | 1,65% | 964.185,00 |
| 06.10.2025 | 136,53 | 140,11 | 136,34 | 138,32 | 2,76% | 1.392.409,00 |
| 03.10.2025 | 136,55 | 138,22 | 133,80 | 134,61 | -0,96% | 1.054.983,00 |
| 02.10.2025 | 135,77 | 136,75 | 132,47 | 135,91 | 0,53% | 1.018.368,00 |
| 01.10.2025 | 131,89 | 135,29 | 130,06 | 135,20 | 2,05% | 1.261.226,00 |
| 30.09.2025 | 131,81 | 137,51 | 131,71 | 132,48 | 0,98% | 1.358.077,00 |
| 29.09.2025 | 130,66 | 133,79 | 129,01 | 131,20 | 1,10% | 1.185.142,00 |
| 26.09.2025 | 128,41 | 132,46 | 127,78 | 129,77 | -0,71% | 1.353.860,00 |
| 25.09.2025 | 127,73 | 130,74 | 125,14 | 130,70 | 1,46% | 1.702.394,00 |
| 24.09.2025 | 135,60 | 135,60 | 128,76 | 128,82 | -5,33% | 1.851.993,00 |
| 23.09.2025 | 138,50 | 140,71 | 135,47 | 136,07 | -0,91% | 1.408.049,00 |
| 22.09.2025 | 139,24 | 139,80 | 136,50 | 137,32 | -1,89% | 1.572.690,00 |
| 19.09.2025 | 146,38 | 147,46 | 139,50 | 139,96 | -4,57% | 2.373.057,00 |
| 18.09.2025 | 147,52 | 149,48 | 144,69 | 146,67 | 0,38% | 1.730.138,00 |
| 17.09.2025 | 145,91 | 150,99 | 144,13 | 146,11 | 1,98% | 2.321.342,00 |
| 16.09.2025 | 145,00 | 146,80 | 140,45 | 143,28 | -0,76% | 1.784.131,00 |
| 15.09.2025 | 136,39 | 144,92 | 135,30 | 144,37 | 6,77% | 1.705.659,00 |
| 12.09.2025 | 137,62 | 140,84 | 133,87 | 135,22 | -2,06% | 1.242.792,00 |
| 11.09.2025 | 135,00 | 138,12 | 133,63 | 138,07 | 2,70% | 1.290.676,00 |
| 10.09.2025 | 139,10 | 139,18 | 131,82 | 134,44 | -3,16% | 1.903.350,00 |
| 09.09.2025 | 137,13 | 139,61 | 135,22 | 138,83 | 0,60% | 1.523.698,00 |
| 08.09.2025 | 135,63 | 139,81 | 133,14 | 138,00 | 3,01% | 2.355.822,00 |
| 05.09.2025 | 134,09 | 138,77 | 131,16 | 133,97 | 0,19% | 2.400.603,00 |
| 04.09.2025 | 133,00 | 136,71 | 132,01 | 133,72 | 2,74% | 1.996.340,00 |
| 03.09.2025 | 125,23 | 130,95 | 125,23 | 130,16 | 3,63% | 1.521.549,00 |
| 02.09.2025 | 120,46 | 125,89 | 119,02 | 125,60 | 0,48% | 1.987.203,00 |
| 29.08.2025 | 129,23 | 132,30 | 123,71 | 125,00 | -3,36% | 1.811.920,00 |
| 28.08.2025 | 126,00 | 131,10 | 125,90 | 129,35 | 3,56% | 2.200.196,00 |
| 27.08.2025 | 115,11 | 125,60 | 114,80 | 124,90 | 8,57% | 1.988.917,00 |
| 26.08.2025 | 114,37 | 115,79 | 112,80 | 115,04 | 0,97% | 1.270.513,00 |
| 25.08.2025 | 115,59 | 116,24 | 112,42 | 113,94 | -3,56% | 1.571.476,00 |
| 22.08.2025 | 117,24 | 119,01 | 116,22 | 118,15 | 1,58% | 1.454.566,00 |
| 21.08.2025 | 118,20 | 118,20 | 113,59 | 116,31 | -3,43% | 2.385.594,00 |
| 20.08.2025 | 118,00 | 120,58 | 117,62 | 120,44 | 0,51% | 1.554.355,00 |
| 19.08.2025 | 123,70 | 123,94 | 119,77 | 119,83 | -3,16% | 1.757.487,00 |
| 18.08.2025 | 116,95 | 123,86 | 116,59 | 123,74 | 6,33% | 2.125.127,00 |
| 15.08.2025 | 119,50 | 120,00 | 114,96 | 116,37 | -2,70% | 2.125.312,00 |
| 14.08.2025 | 120,50 | 121,80 | 117,30 | 119,60 | -2,70% | 1.864.198,00 |
| 13.08.2025 | 118,00 | 123,88 | 117,57 | 122,92 | 5,28% | 2.356.153,00 |
| 12.08.2025 | 113,48 | 118,94 | 112,00 | 116,75 | 4,55% | 2.721.431,00 |
| 11.08.2025 | 107,37 | 115,68 | 106,31 | 111,67 | 9,73% | 6.186.793,00 |
| 08.08.2025 | 104,78 | 105,90 | 100,58 | 101,77 | 1,85% | 3.436.274,00 |
| 07.08.2025 | 97,68 | 102,49 | 94,00 | 99,92 | -9,48% | 7.626.182,00 |
| 06.08.2025 | 110,12 | 112,35 | 108,05 | 110,39 | 0,50% | 3.504.342,00 |
| 05.08.2025 | 115,16 | 115,79 | 108,89 | 109,84 | -5,54% | 2.270.189,00 |
| 04.08.2025 | 117,51 | 117,51 | 113,00 | 116,28 | -0,12% | 1.355.924,00 |
| 01.08.2025 | 118,60 | 119,53 | 115,07 | 116,42 | -3,94% | 1.372.884,00 |
| 31.07.2025 | 123,00 | 123,15 | 120,22 | 121,19 | -1,70% | 1.031.379,00 |
| 30.07.2025 | 120,82 | 124,31 | 118,97 | 123,28 | 2,79% | 1.276.027,00 |
| 29.07.2025 | 121,00 | 121,94 | 118,34 | 119,93 | -0,84% | 1.388.283,00 |
| 28.07.2025 | 121,42 | 122,66 | 119,74 | 120,95 | 0,07% | 1.403.084,00 |
| 25.07.2025 | 119,89 | 121,85 | 117,63 | 120,86 | 1,38% | 1.355.231,00 |
| 24.07.2025 | 117,86 | 119,41 | 116,87 | 119,22 | 1,33% | 1.216.125,00 |
| 23.07.2025 | 117,84 | 120,89 | 117,02 | 117,66 | 1,39% | 1.288.803,00 |
| 22.07.2025 | 112,08 | 116,51 | 111,99 | 116,05 | 3,98% | 1.533.542,00 |
| 21.07.2025 | 118,00 | 118,13 | 111,46 | 111,61 | -5,12% | 1.809.851,00 |
| 18.07.2025 | 111,51 | 118,80 | 110,71 | 117,63 | 6,07% | 2.541.481,00 |
| 17.07.2025 | 108,20 | 111,80 | 108,03 | 110,90 | 2,20% | 1.766.952,00 |
| 16.07.2025 | 107,12 | 108,67 | 105,25 | 108,51 | 1,54% | 1.629.413,00 |
| 15.07.2025 | 107,01 | 109,46 | 106,00 | 106,86 | 0,79% | 2.120.030,00 |
| 14.07.2025 | 109,25 | 109,70 | 105,93 | 106,02 | -3,60% | 2.192.464,00 |
| 11.07.2025 | 113,29 | 113,65 | 109,55 | 109,98 | -4,67% | 2.015.308,00 |
| 10.07.2025 | 117,90 | 117,90 | 114,30 | 115,37 | -1,95% | 2.223.839,00 |
| 09.07.2025 | 118,27 | 118,81 | 114,96 | 117,66 | 0,57% | 1.579.994,00 |
| 08.07.2025 | 122,24 | 122,50 | 113,88 | 116,99 | -4,41% | 3.481.710,00 |
| 07.07.2025 | 127,41 | 128,14 | 120,82 | 122,39 | -6,56% | 2.013.768,00 |
| 03.07.2025 | 130,80 | 132,48 | 130,00 | 130,98 | 1,16% | 789.367,00 |
| 02.07.2025 | 126,77 | 130,42 | 125,80 | 129,48 | 2,22% | 1.484.334,00 |
| 01.07.2025 | 123,75 | 129,60 | 123,34 | 126,67 | 1,79% | 1.633.316,00 |
| 30.06.2025 | 126,68 | 128,26 | 124,42 | 124,44 | -1,50% | 1.177.911,00 |
| 27.06.2025 | 126,36 | 126,90 | 122,94 | 126,33 | 1,15% | 2.436.173,00 |
| 26.06.2025 | 125,30 | 127,06 | 122,33 | 124,89 | -0,41% | 1.498.360,00 |
| 25.06.2025 | 121,66 | 125,91 | 119,50 | 125,41 | 2,90% | 1.627.435,00 |
| 24.06.2025 | 124,54 | 125,59 | 120,56 | 121,87 | -1,01% | 1.402.931,00 |
| 23.06.2025 | 116,73 | 123,76 | 115,20 | 123,11 | 2,72% | 1.533.954,00 |
| 20.06.2025 | 122,32 | 122,78 | 116,87 | 119,85 | -1,96% | 2.451.413,00 |
| 18.06.2025 | 125,59 | 126,18 | 121,84 | 122,24 | -2,65% | 2.159.359,00 |
| 17.06.2025 | 124,07 | 126,90 | 121,00 | 125,57 | -0,51% | 1.998.984,00 |
| 16.06.2025 | 127,48 | 128,23 | 125,29 | 126,21 | 0,76% | 1.625.516,00 |
| 13.06.2025 | 127,11 | 130,67 | 123,47 | 125,26 | -2,55% | 2.221.842,00 |
| 12.06.2025 | 123,55 | 129,77 | 123,15 | 128,54 | 3,23% | 2.552.175,00 |
| 11.06.2025 | 118,76 | 125,35 | 118,68 | 124,52 | 5,56% | 2.920.623,00 |
| 10.06.2025 | 117,25 | 122,25 | 116,60 | 117,96 | 1,24% | 2.093.794,00 |
| 09.06.2025 | 119,22 | 120,53 | 115,66 | 116,51 | -0,98% | 1.667.792,00 |
| 06.06.2025 | 119,42 | 119,45 | 116,56 | 117,66 | 1,61% | 1.997.515,00 |
| 05.06.2025 | 117,56 | 118,72 | 113,81 | 115,80 | -1,23% | 2.235.599,00 |
| 04.06.2025 | 114,28 | 117,85 | 113,68 | 117,24 | 2,14% | 2.372.624,00 |