77,960$
0,78%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 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 |
| 17.06.2026 | 66,52 | 68,98 | 61,90 | 62,28 | -6,95% | 4.035.068,00 |
| 16.06.2026 | 65,00 | 70,30 | 64,86 | 66,93 | 4,59% | 6.178.989,00 |
| 15.06.2026 | 62,93 | 65,34 | 62,58 | 63,99 | 4,64% | 3.138.460,00 |
| 12.06.2026 | 60,85 | 61,80 | 60,00 | 61,15 | 0,77% | 3.024.737,00 |
| 11.06.2026 | 58,06 | 60,83 | 56,52 | 60,68 | 4,40% | 3.794.149,00 |
| 10.06.2026 | 55,85 | 60,85 | 55,60 | 58,12 | 4,40% | 5.185.167,00 |
| 09.06.2026 | 52,52 | 57,27 | 52,31 | 55,67 | 6,48% | 4.931.074,00 |
| 08.06.2026 | 50,05 | 54,10 | 49,22 | 52,28 | 5,47% | 4.816.106,00 |
| 05.06.2026 | 51,80 | 53,27 | 48,82 | 49,57 | -3,64% | 5.655.878,00 |
| 04.06.2026 | 52,64 | 53,07 | 50,62 | 51,44 | -1,06% | 4.158.479,00 |
| 03.06.2026 | 52,02 | 52,56 | 50,20 | 51,99 | 0,02% | 4.212.860,00 |
| 02.06.2026 | 53,15 | 53,49 | 51,75 | 51,98 | -2,82% | 3.902.474,00 |
| 01.06.2026 | 56,54 | 56,75 | 53,12 | 53,49 | -4,48% | 4.115.360,00 |
| 29.05.2026 | 57,19 | 57,35 | 55,74 | 56,00 | -2,44% | 3.251.905,00 |
| 28.05.2026 | 56,90 | 57,42 | 55,31 | 57,40 | 0,07% | 3.198.884,00 |
| 27.05.2026 | 55,22 | 59,77 | 55,22 | 57,36 | 5,97% | 5.110.014,00 |
| 26.05.2026 | 52,80 | 54,48 | 51,08 | 54,13 | 2,33% | 4.857.030,00 |
| 22.05.2026 | 53,20 | 56,49 | 52,08 | 52,90 | -0,41% | 5.181.907,00 |
| 21.05.2026 | 54,06 | 54,50 | 49,72 | 53,12 | 4,73% | 9.799.845,00 |
| 20.05.2026 | 53,00 | 53,07 | 50,13 | 50,72 | -4,27% | 9.885.091,00 |
| 19.05.2026 | 54,56 | 55,00 | 52,40 | 52,98 | -3,43% | 4.221.670,00 |
| 18.05.2026 | 56,11 | 57,98 | 54,81 | 54,86 | -2,78% | 2.591.003,00 |
| 15.05.2026 | 55,50 | 57,10 | 54,90 | 56,43 | 1,73% | 2.459.325,00 |
| 14.05.2026 | 53,39 | 56,73 | 53,16 | 55,47 | 3,22% | 2.868.084,00 |
| 13.05.2026 | 55,67 | 56,45 | 52,78 | 53,74 | -3,45% | 4.699.448,00 |
| 12.05.2026 | 55,11 | 55,98 | 53,97 | 55,66 | 0,85% | 3.772.330,00 |
| 11.05.2026 | 60,00 | 60,31 | 54,70 | 55,19 | -9,32% | 6.412.602,00 |
| 08.05.2026 | 62,26 | 62,45 | 60,42 | 60,86 | -1,51% | 2.260.790,00 |
| 07.05.2026 | 62,09 | 63,57 | 61,25 | 61,79 | 0,59% | 2.354.687,00 |
| 06.05.2026 | 61,20 | 61,71 | 60,00 | 61,43 | 3,38% | 2.479.423,00 |
| 05.05.2026 | 62,30 | 62,43 | 59,09 | 59,42 | -3,93% | 2.826.618,00 |
| 04.05.2026 | 60,06 | 62,61 | 60,00 | 61,85 | 2,25% | 2.663.467,00 |
| 01.05.2026 | 63,10 | 64,00 | 59,74 | 60,49 | -5,44% | 4.069.565,00 |
| 30.04.2026 | 61,56 | 64,47 | 61,24 | 63,97 | 4,73% | 2.175.247,00 |
| 29.04.2026 | 62,15 | 62,78 | 60,70 | 61,08 | -3,05% | 2.272.152,00 |
| 28.04.2026 | 63,00 | 63,67 | 61,91 | 63,00 | -1,13% | 2.483.403,00 |
| 27.04.2026 | 66,15 | 66,15 | 62,74 | 63,72 | -3,86% | 2.842.727,00 |
| 24.04.2026 | 66,87 | 67,82 | 65,80 | 66,28 | 0,08% | 1.714.220,00 |
| 23.04.2026 | 65,82 | 67,88 | 65,31 | 66,23 | 0,99% | 1.828.273,00 |
| 22.04.2026 | 67,59 | 67,60 | 65,05 | 65,58 | -2,09% | 2.293.259,00 |
| 21.04.2026 | 68,27 | 70,20 | 66,61 | 66,98 | -2,10% | 1.767.025,00 |
| 20.04.2026 | 66,67 | 68,65 | 65,60 | 68,42 | 2,39% | 1.748.561,00 |
| 17.04.2026 | 70,94 | 71,23 | 66,51 | 66,82 | -3,51% | 2.798.529,00 |
| 16.04.2026 | 69,86 | 71,12 | 68,11 | 69,25 | -0,87% | 1.597.384,00 |
| 15.04.2026 | 69,15 | 70,30 | 68,25 | 69,86 | 1,39% | 1.635.537,00 |
| 14.04.2026 | 66,22 | 69,29 | 66,22 | 68,90 | 5,00% | 2.289.952,00 |
| 13.04.2026 | 64,09 | 67,19 | 64,06 | 65,62 | 0,75% | 2.249.337,00 |
| 10.04.2026 | 63,73 | 65,46 | 63,11 | 65,13 | 1,88% | 2.143.256,00 |
| 09.04.2026 | 61,06 | 65,01 | 59,91 | 63,93 | 3,50% | 2.097.809,00 |
| 08.04.2026 | 65,75 | 67,21 | 61,70 | 61,77 | 1,03% | 3.418.099,00 |
| 07.04.2026 | 62,26 | 63,08 | 59,98 | 61,14 | -3,29% | 2.541.554,00 |
| 06.04.2026 | 60,50 | 64,06 | 60,42 | 63,22 | 3,37% | 2.148.579,00 |
| 02.04.2026 | 59,42 | 62,14 | 58,54 | 61,16 | -1,83% | 3.084.274,00 |
| 01.04.2026 | 61,75 | 63,77 | 61,26 | 62,30 | 2,79% | 3.795.534,00 |
| 31.03.2026 | 60,25 | 61,33 | 58,05 | 60,61 | 2,12% | 3.593.260,00 |
| 30.03.2026 | 61,31 | 62,75 | 59,00 | 59,35 | -2,78% | 3.095.804,00 |
| 27.03.2026 | 65,71 | 66,15 | 60,90 | 61,05 | -8,72% | 2.763.553,00 |
| 26.03.2026 | 68,47 | 69,99 | 66,74 | 66,88 | -3,98% | 1.540.140,00 |
| 25.03.2026 | 68,63 | 69,71 | 67,16 | 69,65 | 3,09% | 1.808.380,00 |
| 24.03.2026 | 71,26 | 71,50 | 67,48 | 67,56 | -6,06% | 2.555.302,00 |
| 23.03.2026 | 74,50 | 75,10 | 71,00 | 71,92 | -0,80% | 2.367.781,00 |
| 20.03.2026 | 72,88 | 74,18 | 71,69 | 72,50 | -1,23% | 2.013.722,00 |
| 19.03.2026 | 69,40 | 73,45 | 68,87 | 73,40 | 4,39% | 1.959.953,00 |
| 18.03.2026 | 73,73 | 75,44 | 70,04 | 70,31 | -5,83% | 2.960.025,00 |
| 17.03.2026 | 73,64 | 76,18 | 73,61 | 74,66 | 1,41% | 1.309.256,00 |
| 16.03.2026 | 73,13 | 74,78 | 72,35 | 73,62 | 0,29% | 1.695.467,00 |
| 13.03.2026 | 72,25 | 75,91 | 71,80 | 73,41 | 1,14% | 3.013.210,00 |
| 12.03.2026 | 77,20 | 77,77 | 72,05 | 72,58 | -9,22% | 3.049.985,00 |
| 11.03.2026 | 80,15 | 82,30 | 79,35 | 79,95 | -0,67% | 1.469.066,00 |
| 10.03.2026 | 77,01 | 81,47 | 76,48 | 80,49 | 4,33% | 2.229.486,00 |
| 09.03.2026 | 79,72 | 79,81 | 73,56 | 77,15 | -6,42% | 4.092.462,00 |
| 06.03.2026 | 81,22 | 83,70 | 80,00 | 82,44 | -0,12% | 1.402.334,00 |
| 05.03.2026 | 79,36 | 82,63 | 79,00 | 82,54 | 2,79% | 1.518.004,00 |
| 04.03.2026 | 82,23 | 82,50 | 79,54 | 80,30 | -0,97% | 1.464.557,00 |