116,465$
-2,62%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 108,86 | 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 | 115,35 | 115,79 | 108,89 | 109,84 | -5,54% | 2.270.189,00 |
| 04.08.2025 | 117,32 | 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 | 122,63 | 123,15 | 120,22 | 121,19 | -1,70% | 1.031.379,00 |
| 30.07.2025 | 120,14 | 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 | 120,91 | 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 | 117,90 | 119,41 | 116,87 | 119,22 | 1,33% | 1.216.125,00 |
| 23.07.2025 | 117,50 | 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 | 108,03 | 111,80 | 108,03 | 110,90 | 2,20% | 1.766.952,00 |
| 16.07.2025 | 107,43 | 108,67 | 105,25 | 108,51 | 1,54% | 1.629.413,00 |
| 15.07.2025 | 107,00 | 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 | 117,80 | 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 | 122,50 | 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 | 126,63 | 130,42 | 125,80 | 129,48 | 2,22% | 1.484.334,00 |
| 01.07.2025 | 123,34 | 129,60 | 123,34 | 126,67 | 1,79% | 1.633.316,00 |
| 30.06.2025 | 126,89 | 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 | 121,72 | 125,91 | 119,50 | 125,41 | 2,90% | 1.627.435,00 |
| 24.06.2025 | 124,98 | 125,59 | 120,56 | 121,87 | -1,01% | 1.402.931,00 |
| 23.06.2025 | 115,29 | 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 | 127,15 | 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 | 118,68 | 125,35 | 118,68 | 124,52 | 5,56% | 2.920.623,00 |
| 10.06.2025 | 117,10 | 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 | 117,58 | 118,72 | 113,81 | 115,80 | -1,23% | 2.235.599,00 |
| 04.06.2025 | 114,32 | 117,85 | 113,68 | 117,24 | 2,14% | 2.372.624,00 |
| 03.06.2025 | 114,99 | 115,55 | 112,35 | 114,78 | 0,89% | 2.291.710,00 |
| 02.06.2025 | 112,97 | 115,40 | 109,88 | 113,77 | 1,14% | 3.547.835,00 |
| 30.05.2025 | 112,00 | 115,97 | 110,65 | 112,49 | 0,58% | 5.865.495,00 |
| 29.05.2025 | 108,87 | 120,81 | 108,58 | 111,84 | 23,58% | 16.438.228,00 |
| 28.05.2025 | 91,45 | 92,96 | 90,41 | 90,50 | -1,33% | 6.225.705,00 |
| 27.05.2025 | 85,74 | 92,01 | 84,67 | 91,72 | 9,28% | 4.331.452,00 |
| 23.05.2025 | 80,00 | 84,40 | 79,26 | 83,93 | 1,39% | 2.981.634,00 |
| 22.05.2025 | 79,65 | 83,22 | 79,52 | 82,78 | 4,71% | 1.869.062,00 |
| 21.05.2025 | 80,60 | 81,32 | 78,20 | 79,06 | -3,01% | 2.373.593,00 |
| 20.05.2025 | 79,25 | 81,77 | 78,84 | 81,51 | 2,44% | 1.838.498,00 |
| 19.05.2025 | 77,68 | 79,64 | 77,51 | 79,57 | 0,34% | 1.481.509,00 |
| 16.05.2025 | 78,75 | 79,60 | 76,81 | 79,30 | 1,43% | 1.751.605,00 |
| 15.05.2025 | 75,61 | 78,27 | 74,49 | 78,18 | 1,34% | 1.478.994,00 |
| 14.05.2025 | 78,98 | 79,85 | 76,58 | 77,15 | -1,36% | 2.545.542,00 |
| 13.05.2025 | 75,24 | 78,57 | 75,24 | 78,21 | 5,59% | 3.451.778,00 |
| 12.05.2025 | 74,50 | 76,30 | 71,76 | 74,07 | 10,82% | 3.751.543,00 |
| 09.05.2025 | 67,60 | 69,53 | 66,84 | 66,84 | -1,56% | 1.564.585,00 |
| 08.05.2025 | 67,52 | 69,07 | 66,24 | 67,90 | 2,01% | 3.601.357,00 |
| 07.05.2025 | 68,21 | 68,29 | 64,87 | 66,56 | -1,67% | 1.721.146,00 |
| 06.05.2025 | 66,65 | 68,15 | 65,83 | 67,69 | -0,15% | 1.438.323,00 |
| 05.05.2025 | 66,37 | 68,81 | 66,37 | 67,79 | -0,38% | 1.721.180,00 |
| 02.05.2025 | 63,02 | 68,25 | 63,02 | 68,05 | 9,32% | 2.588.888,00 |
| 01.05.2025 | 62,25 | 63,00 | 61,21 | 62,25 | 0,61% | 1.892.340,00 |
| 30.04.2025 | 60,74 | 62,11 | 60,23 | 61,87 | -0,48% | 1.498.099,00 |
| 29.04.2025 | 62,29 | 62,30 | 61,01 | 62,17 | 0,31% | 1.041.859,00 |
| 28.04.2025 | 61,00 | 62,90 | 60,60 | 61,98 | 1,36% | 2.392.920,00 |
| 25.04.2025 | 61,19 | 62,20 | 59,11 | 61,15 | 0,81% | 2.210.965,00 |
| 24.04.2025 | 57,36 | 60,99 | 56,50 | 60,66 | 6,72% | 2.644.643,00 |
| 23.04.2025 | 58,95 | 61,84 | 56,72 | 56,84 | 2,73% | 3.018.682,00 |
| 22.04.2025 | 53,13 | 55,39 | 52,05 | 55,33 | 3,48% | 2.601.632,00 |
| 21.04.2025 | 52,02 | 53,87 | 50,79 | 53,47 | 1,56% | 2.294.660,00 |
| 17.04.2025 | 49,75 | 52,69 | 49,54 | 52,65 | 5,41% | 2.241.845,00 |
| 16.04.2025 | 51,40 | 52,25 | 49,40 | 49,95 | -4,26% | 1.992.758,00 |
| 15.04.2025 | 53,00 | 54,00 | 51,76 | 52,17 | -2,41% | 1.618.164,00 |
| 14.04.2025 | 56,25 | 56,80 | 53,14 | 53,46 | -0,28% | 2.183.604,00 |
| 11.04.2025 | 53,00 | 53,66 | 51,01 | 53,61 | -0,33% | 3.528.606,00 |
| 10.04.2025 | 54,50 | 55,38 | 51,46 | 53,79 | -3,50% | 3.281.958,00 |
| 09.04.2025 | 51,25 | 57,17 | 50,81 | 55,74 | 9,29% | 6.754.276,00 |
| 08.04.2025 | 55,80 | 56,00 | 50,05 | 51,00 | -5,35% | 3.056.816,00 |
| 07.04.2025 | 51,10 | 58,70 | 50,26 | 53,88 | -1,91% | 3.481.748,00 |
| 04.04.2025 | 53,10 | 55,50 | 49,90 | 54,93 | -0,16% | 5.022.919,00 |
| 03.04.2025 | 62,84 | 62,95 | 54,38 | 55,02 | -18,96% | 6.366.757,00 |
| 02.04.2025 | 63,10 | 68,99 | 63,00 | 67,89 | 5,67% | 3.127.505,00 |
| 01.04.2025 | 64,29 | 66,13 | 62,94 | 64,25 | 2,33% | 1.794.437,00 |
| 31.03.2025 | 62,87 | 64,79 | 62,24 | 62,79 | -3,15% | 2.238.710,00 |
| 28.03.2025 | 64,14 | 67,70 | 63,94 | 64,83 | -0,51% | 2.664.512,00 |
| 27.03.2025 | 64,00 | 66,29 | 63,51 | 65,16 | 1,12% | 1.321.910,00 |
| 26.03.2025 | 64,77 | 65,70 | 63,34 | 64,44 | -1,01% | 1.255.869,00 |
| 25.03.2025 | 64,86 | 66,87 | 63,75 | 65,10 | 0,35% | 1.998.225,00 |