116,161$
5,74%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 108,08 | 120,22 | 105,36 | 116,14 | 5,73% | 2.278.747,00 |
| 05.11.2026 | 114,00 | 123,13 | 108,48 | 109,85 | -3,33% | 3.166.899,00 |
| 04.11.2026 | 114,29 | 118,91 | 113,00 | 113,63 | 1,91% | 2.401.615,00 |
| 03.11.2026 | 110,60 | 113,34 | 110,43 | 111,50 | 0,74% | 1.218.491,00 |
| 02.11.2026 | 114,37 | 115,00 | 109,77 | 110,68 | -0,90% | 1.266.444,00 |
| 30.10.2026 | 113,25 | 114,50 | 110,45 | 111,69 | -1,12% | 1.030.141,00 |
| 29.10.2026 | 116,28 | 116,76 | 112,58 | 112,95 | -2,13% | 1.088.307,00 |
| 28.10.2026 | 112,65 | 117,77 | 112,25 | 115,41 | 1,98% | 1.645.225,00 |
| 27.10.2026 | 112,95 | 114,29 | 109,68 | 113,17 | 0,20% | 1.330.780,00 |
| 26.10.2026 | 114,00 | 115,00 | 112,47 | 112,94 | -1,14% | 1.119.062,00 |
| 23.10.2026 | 113,50 | 116,25 | 112,83 | 114,24 | -0,65% | 1.017.406,00 |
| 22.10.2026 | 111,99 | 114,99 | 111,29 | 114,99 | 1,06% | 1.508.313,00 |
| 21.10.2026 | 115,50 | 115,88 | 112,47 | 113,78 | -0,84% | 940.414,00 |
| 20.10.2026 | 113,04 | 115,28 | 113,04 | 114,74 | 1,11% | 988.839,00 |
| 19.10.2026 | 114,27 | 115,25 | 112,91 | 113,48 | -0,05% | 1.062.570,00 |
| 16.10.2026 | 116,49 | 118,29 | 111,61 | 113,54 | -2,21% | 1.617.716,00 |
| 15.10.2026 | 108,04 | 116,20 | 108,04 | 116,11 | 7,38% | 2.297.065,00 |
| 14.10.2026 | 108,00 | 109,14 | 106,80 | 108,13 | -0,03% | 1.113.352,00 |
| 13.10.2026 | 109,09 | 110,00 | 106,88 | 108,16 | -1,62% | 856.320,00 |
| 12.10.2026 | 108,94 | 110,21 | 105,83 | 109,94 | 0,65% | 1.050.467,00 |
| 09.10.2026 | 107,36 | 109,57 | 107,00 | 109,23 | 3,09% | 921.180,00 |
| 08.10.2026 | 103,96 | 106,49 | 103,57 | 105,96 | 0,89% | 1.100.257,00 |
| 07.10.2026 | 103,30 | 106,97 | 103,04 | 105,03 | 2,18% | 1.301.986,00 |
| 06.10.2026 | 104,17 | 105,20 | 102,40 | 102,79 | -0,93% | 922.756,00 |
| 05.10.2026 | 105,95 | 106,97 | 103,67 | 103,75 | -0,89% | 1.247.025,00 |
| 02.10.2026 | 104,18 | 104,99 | 102,24 | 104,68 | 0,57% | 1.023.942,00 |
| 01.10.2026 | 102,38 | 105,82 | 101,40 | 104,09 | 3,09% | 1.823.279,00 |
| 30.09.2026 | 103,00 | 104,21 | 100,93 | 100,97 | -0,72% | 1.379.685,00 |
| 29.09.2026 | 102,37 | 104,01 | 100,59 | 101,70 | -0,10% | 879.418,00 |
| 28.09.2026 | 98,36 | 102,50 | 97,00 | 101,80 | 2,30% | 1.160.747,00 |
| 25.09.2026 | 100,54 | 100,70 | 98,35 | 99,51 | -1,05% | 1.150.644,00 |
| 24.09.2026 | 100,28 | 103,30 | 98,86 | 100,57 | -0,21% | 1.158.907,00 |
| 23.09.2026 | 101,83 | 102,56 | 100,05 | 100,78 | -1,31% | 1.046.413,00 |
| 22.09.2026 | 99,83 | 102,54 | 99,07 | 102,12 | 4,43% | 1.235.082,00 |
| 21.09.2026 | 97,50 | 98,87 | 95,02 | 97,79 | 1,40% | 1.766.791,00 |
| 18.09.2026 | 93,86 | 97,42 | 92,85 | 96,44 | 3,34% | 1.820.683,00 |
| 17.09.2026 | 95,61 | 95,96 | 91,40 | 93,32 | -0,10% | 1.348.205,00 |
| 16.09.2026 | 95,91 | 96,46 | 91,72 | 93,41 | -2,16% | 1.409.418,00 |
| 15.09.2026 | 99,20 | 99,80 | 95,18 | 95,47 | -1,33% | 1.244.652,00 |
| 14.09.2026 | 96,73 | 98,63 | 94,59 | 96,76 | -0,15% | 1.897.822,00 |
| 11.09.2026 | 97,06 | 98,49 | 94,54 | 96,91 | 1,20% | 1.510.933,00 |
| 10.09.2026 | 98,09 | 98,90 | 95,55 | 95,76 | -4,32% | 1.449.307,00 |
| 09.09.2026 | 102,89 | 103,06 | 99,93 | 100,08 | -4,06% | 1.614.408,00 |
| 08.09.2026 | 110,00 | 110,04 | 103,00 | 104,31 | -4,89% | 1.455.003,00 |
| 04.09.2026 | 107,07 | 109,81 | 106,09 | 109,67 | 2,10% | 1.641.496,00 |
| 03.09.2026 | 108,80 | 109,64 | 105,50 | 107,41 | 0,05% | 1.683.773,00 |
| 02.09.2026 | 105,03 | 108,41 | 104,60 | 107,36 | 1,72% | 1.600.353,00 |
| 01.09.2026 | 108,06 | 110,00 | 105,36 | 105,54 | -3,22% | 1.716.813,00 |
| 31.08.2026 | 102,73 | 109,62 | 102,39 | 109,05 | 4,76% | 2.243.923,00 |
| 28.08.2026 | 106,70 | 107,94 | 103,69 | 104,10 | -1,95% | 1.244.240,00 |
| 27.08.2026 | 106,24 | 107,44 | 104,68 | 106,17 | -0,75% | 1.217.216,00 |
| 26.08.2026 | 105,70 | 108,31 | 104,03 | 106,97 | 1,13% | 1.457.308,00 |
| 25.08.2026 | 105,25 | 106,25 | 104,39 | 105,77 | -0,17% | 1.124.563,00 |
| 24.08.2026 | 102,20 | 106,68 | 101,18 | 105,95 | 3,93% | 2.035.923,00 |
| 21.08.2026 | 99,00 | 101,97 | 98,15 | 101,94 | 3,53% | 1.443.509,00 |
| 20.08.2026 | 98,15 | 102,22 | 97,80 | 98,46 | -1,19% | 2.106.314,00 |
| 19.08.2026 | 96,00 | 100,69 | 94,56 | 99,65 | 7,72% | 3.081.948,00 |
| 18.08.2026 | 93,44 | 94,18 | 92,38 | 92,51 | -1,23% | 1.023.238,00 |
| 17.08.2026 | 90,54 | 95,10 | 89,38 | 93,66 | 2,43% | 1.665.350,00 |
| 14.08.2026 | 91,61 | 94,50 | 91,17 | 91,44 | -0,66% | 1.783.043,00 |
| 13.08.2026 | 92,32 | 93,34 | 90,50 | 92,05 | -0,62% | 1.597.736,00 |
| 12.08.2026 | 94,05 | 94,80 | 92,60 | 92,62 | -2,49% | 1.854.859,00 |
| 11.08.2026 | 94,81 | 95,67 | 93,64 | 94,99 | -0,26% | 1.839.605,00 |
| 10.08.2026 | 97,50 | 97,67 | 92,42 | 95,24 | -3,30% | 2.587.528,00 |
| 07.08.2026 | 92,31 | 99,49 | 91,35 | 98,49 | 6,69% | 4.488.664,00 |
| 06.08.2026 | 89,35 | 96,12 | 88,52 | 92,31 | 6,88% | 5.702.773,00 |
| 05.08.2026 | 88,83 | 90,36 | 86,28 | 86,37 | -1,67% | 5.101.532,00 |
| 04.08.2026 | 82,83 | 89,39 | 82,55 | 87,84 | 6,29% | 4.474.783,00 |
| 03.08.2026 | 85,18 | 86,90 | 82,21 | 82,64 | -0,30% | 2.548.533,00 |
| 31.07.2026 | 81,90 | 84,11 | 81,88 | 82,89 | 0,77% | 1.672.720,00 |
| 30.07.2026 | 79,07 | 83,28 | 78,00 | 82,26 | 1,68% | 1.741.302,00 |
| 29.07.2026 | 82,18 | 84,52 | 80,84 | 80,90 | -3,80% | 1.898.804,00 |
| 28.07.2026 | 84,81 | 86,91 | 82,92 | 84,10 | 0,11% | 2.605.545,00 |
| 27.07.2026 | 78,80 | 84,11 | 78,77 | 84,01 | 8,60% | 2.439.925,00 |
| 24.07.2026 | 75,67 | 77,50 | 74,23 | 77,36 | 1,59% | 1.751.150,00 |
| 23.07.2026 | 77,38 | 78,77 | 75,31 | 76,15 | -3,64% | 2.086.331,00 |
| 22.07.2026 | 80,80 | 81,50 | 78,34 | 79,03 | -1,09% | 1.970.088,00 |
| 21.07.2026 | 77,91 | 80,47 | 76,58 | 79,90 | 0,31% | 2.754.923,00 |
| 20.07.2026 | 73,47 | 80,00 | 73,24 | 79,65 | 8,09% | 3.197.558,00 |
| 17.07.2026 | 73,25 | 75,53 | 72,17 | 73,69 | -1,07% | 2.127.073,00 |
| 16.07.2026 | 75,46 | 77,76 | 74,12 | 74,49 | 0,36% | 2.009.343,00 |
| 15.07.2026 | 73,00 | 76,10 | 72,55 | 74,22 | 2,73% | 2.044.963,00 |
| 14.07.2026 | 76,46 | 76,57 | 71,79 | 72,25 | -3,79% | 1.783.894,00 |
| 13.07.2026 | 77,52 | 77,81 | 74,02 | 75,10 | -2,15% | 2.114.467,00 |
| 10.07.2026 | 75,76 | 78,06 | 75,26 | 76,75 | 1,31% | 1.632.885,00 |
| 09.07.2026 | 73,24 | 77,48 | 72,70 | 75,76 | 2,17% | 2.515.774,00 |
| 08.07.2026 | 75,52 | 75,52 | 72,17 | 74,15 | -1,58% | 2.543.292,00 |
| 07.07.2026 | 73,48 | 75,48 | 71,25 | 75,34 | 2,52% | 3.375.580,00 |
| 06.07.2026 | 76,00 | 76,87 | 72,85 | 73,49 | -3,83% | 2.852.003,00 |
| 02.07.2026 | 77,57 | 79,91 | 74,32 | 76,42 | -2,96% | 3.890.365,00 |
| 01.07.2026 | 73,82 | 80,41 | 72,27 | 78,75 | 6,42% | 4.625.636,00 |
| 30.06.2026 | 69,50 | 74,49 | 67,87 | 74,00 | 5,85% | 7.877.118,00 |
| 29.06.2026 | 67,66 | 69,96 | 65,60 | 69,91 | 3,68% | 3.407.002,00 |
| 26.06.2026 | 64,58 | 67,74 | 64,45 | 67,43 | 3,60% | 3.203.968,00 |
| 25.06.2026 | 63,88 | 65,94 | 63,24 | 65,09 | 0,85% | 2.642.085,00 |
| 24.06.2026 | 64,01 | 66,32 | 63,45 | 64,54 | 1,65% | 2.954.737,00 |
| 23.06.2026 | 61,97 | 63,84 | 61,53 | 63,49 | 0,49% | 2.192.903,00 |
| 22.06.2026 | 63,50 | 65,10 | 62,10 | 63,18 | -1,72% | 2.779.818,00 |
| 19.06.2026 | 64,44 | 64,49 | 64,27 | 64,28 | 0,13% | - |
| 18.06.2026 | 63,54 | 65,41 | 63,00 | 64,20 | 3,08% | 3.013.162,00 |