118,575€
4,61%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 118,20 | 119,65 | 115,95 | 118,63 | 4,65% | - |
| 21.11.2024 | 108,75 | 115,35 | 108,75 | 113,35 | 7,95% | 50,00 |
| 20.11.2024 | 117,25 | 117,25 | 105,00 | 105,00 | -6,96% | 126,00 |
| 19.11.2024 | 114,00 | 114,00 | 112,30 | 112,85 | 3,34% | 26,00 |
| 18.11.2024 | 113,90 | 115,45 | 109,20 | 109,20 | -4,08% | 15,00 |
| 15.11.2024 | 113,90 | 113,90 | 113,85 | 113,85 | -1,60% | - |
| 14.11.2024 | 114,55 | 115,70 | 114,55 | 115,70 | -3,50% | 6,00 |
| 13.11.2024 | 120,45 | 124,85 | 118,00 | 119,90 | -0,91% | 370,00 |
| 12.11.2024 | 127,85 | 127,85 | 121,00 | 121,00 | -1,22% | 310,00 |
| 11.11.2024 | 112,00 | 122,50 | 111,60 | 122,50 | 13,74% | 90,00 |
| 08.11.2024 | 108,40 | 111,55 | 107,50 | 107,70 | 7,65% | 175,00 |
| 07.11.2024 | 105,00 | 107,90 | 100,05 | 100,05 | 5,87% | 80,00 |
| 06.11.2024 | 101,70 | 101,75 | 94,22 | 94,50 | -0,59% | 539,00 |
| 05.11.2024 | 94,38 | 95,06 | 94,26 | 95,06 | -2,26% | - |
| 04.11.2024 | 94,06 | 97,26 | 93,98 | 97,26 | -1,34% | 1.300,00 |
| 01.11.2024 | 95,36 | 98,58 | 95,36 | 98,58 | 1,86% | - |
| 31.10.2024 | 99,04 | 99,06 | 96,78 | 96,78 | -6,40% | - |
| 30.10.2024 | 103,00 | 104,15 | 103,00 | 103,40 | 0,44% | - |
| 29.10.2024 | 99,64 | 102,95 | 99,64 | 102,95 | 1,38% | - |
| 28.10.2024 | 99,90 | 104,00 | 99,90 | 101,55 | 3,56% | 50,00 |
| 25.10.2024 | 97,40 | 98,06 | 97,40 | 98,06 | 1,89% | - |
| 24.10.2024 | 96,16 | 96,26 | 96,16 | 96,24 | -0,37% | - |
| 23.10.2024 | 98,02 | 98,02 | 96,60 | 96,60 | -2,50% | - |
| 22.10.2024 | 102,05 | 102,25 | 99,08 | 99,08 | -3,05% | 59,00 |
| 21.10.2024 | 98,64 | 104,20 | 98,64 | 102,20 | 3,48% | 30,00 |
| 18.10.2024 | 97,68 | 101,10 | 97,68 | 98,76 | 0,65% | 20,00 |
| 17.10.2024 | 97,04 | 100,35 | 97,04 | 98,12 | -1,05% | 20,00 |
| 16.10.2024 | 100,00 | 100,05 | 99,16 | 99,16 | -5,02% | - |
| 15.10.2024 | 104,30 | 108,25 | 104,30 | 104,40 | -2,97% | 10,00 |
| 14.10.2024 | 99,04 | 107,60 | 99,04 | 107,60 | 6,91% | 60,00 |
| 11.10.2024 | 96,82 | 100,65 | 96,74 | 100,65 | 6,87% | 2,00 |
| 10.10.2024 | 94,84 | 94,84 | 94,18 | 94,18 | 1,20% | - |
| 09.10.2024 | 93,08 | 93,08 | 93,06 | 93,06 | -1,94% | - |
| 08.10.2024 | 94,18 | 94,90 | 90,90 | 94,90 | 1,91% | 90,00 |
| 07.10.2024 | 95,06 | 95,06 | 93,12 | 93,12 | -3,78% | 15,00 |
| 04.10.2024 | 94,06 | 96,78 | 94,06 | 96,78 | 3,40% | - |
| 03.10.2024 | 95,50 | 95,50 | 93,60 | 93,60 | -3,54% | 19,00 |
| 02.10.2024 | 94,06 | 97,04 | 94,06 | 97,04 | -0,35% | 15,00 |
| 01.10.2024 | 96,12 | 97,38 | 96,12 | 97,38 | -4,53% | 6,00 |
| 30.09.2024 | 102,50 | 102,50 | 99,14 | 102,00 | 2,51% | 44,00 |
| 27.09.2024 | 98,60 | 99,50 | 98,60 | 99,50 | 0,00% | 3,00 |
| 26.09.2024 | 97,18 | 99,50 | 97,18 | 99,50 | 0,51% | 4,00 |
| 25.09.2024 | 97,54 | 99,00 | 97,54 | 99,00 | 0,06% | - |
| 24.09.2024 | 99,14 | 100,65 | 98,94 | 98,94 | 1,06% | 36,00 |
| 23.09.2024 | 99,34 | 100,15 | 97,90 | 97,90 | -2,49% | 30,00 |
| 20.09.2024 | 100,95 | 102,05 | 100,40 | 100,40 | -3,97% | 18,00 |
| 19.09.2024 | 101,65 | 104,55 | 101,55 | 104,55 | 4,65% | - |
| 18.09.2024 | 99,54 | 99,90 | 99,40 | 99,90 | -1,19% | - |
| 17.09.2024 | 100,60 | 101,10 | 100,60 | 101,10 | -1,27% | - |
| 16.09.2024 | 103,20 | 104,00 | 97,16 | 102,40 | -0,05% | 40,00 |
| 13.09.2024 | 102,10 | 102,45 | 102,10 | 102,45 | -1,06% | - |
| 12.09.2024 | 105,75 | 105,75 | 101,35 | 103,55 | 2,78% | 536,00 |
| 11.09.2024 | 101,25 | 101,85 | 99,10 | 100,75 | 1,26% | 34,00 |
| 10.09.2024 | 102,30 | 103,20 | 99,50 | 99,50 | -4,33% | 30,00 |
| 09.09.2024 | 112,45 | 112,85 | 104,00 | 104,00 | -6,68% | 74,00 |
| 06.09.2024 | 120,50 | 121,40 | 111,45 | 111,45 | -9,39% | 58,00 |
| 05.09.2024 | 126,00 | 126,00 | 123,00 | 123,00 | 0,00% | 8,00 |
| 04.09.2024 | 128,00 | 128,00 | 123,00 | 123,00 | -5,57% | 132,00 |
| 03.09.2024 | 130,25 | 130,25 | 130,25 | 130,25 | -1,74% | - |
| 02.09.2024 | 132,55 | 132,55 | 132,45 | 132,55 | -1,08% | - |
| 30.08.2024 | 132,75 | 134,70 | 132,75 | 134,00 | -1,94% | 10,00 |
| 29.08.2024 | 135,60 | 136,65 | 135,60 | 136,65 | -1,19% | - |
| 28.08.2024 | 138,40 | 138,40 | 138,30 | 138,30 | 0,55% | - |
| 27.08.2024 | 142,40 | 142,40 | 137,55 | 137,55 | -2,45% | 7,00 |
| 26.08.2024 | 149,60 | 149,60 | 141,00 | 141,00 | -5,87% | 65,00 |
| 23.08.2024 | 150,75 | 152,00 | 149,80 | 149,80 | -3,07% | 20,00 |
| 22.08.2024 | 150,10 | 154,55 | 150,05 | 154,55 | 3,03% | 15,00 |
| 21.08.2024 | 142,85 | 150,00 | 142,75 | 150,00 | 4,53% | 66,00 |
| 20.08.2024 | 144,50 | 144,50 | 142,95 | 143,50 | -5,41% | 13,00 |
| 19.08.2024 | 145,00 | 156,60 | 145,00 | 151,70 | 9,73% | 52,00 |
| 16.08.2024 | 138,85 | 139,15 | 138,25 | 138,25 | 2,45% | - |
| 15.08.2024 | 131,20 | 134,95 | 131,20 | 134,95 | 1,50% | - |
| 14.08.2024 | 132,95 | 132,95 | 132,85 | 132,95 | -1,66% | - |
| 13.08.2024 | 130,70 | 136,95 | 130,70 | 135,20 | -0,52% | 28,00 |
| 12.08.2024 | 148,90 | 148,90 | 135,90 | 135,90 | -7,83% | 68,00 |
| 09.08.2024 | 155,95 | 156,30 | 147,45 | 147,45 | -11,68% | 1.219,00 |
| 08.08.2024 | 162,80 | 166,95 | 162,80 | 166,95 | -2,82% | 13,00 |
| 07.08.2024 | 165,15 | 171,80 | 164,90 | 171,80 | 5,79% | 25,00 |
| 06.08.2024 | 159,35 | 162,40 | 159,10 | 162,40 | 2,78% | - |
| 05.08.2024 | 146,95 | 158,50 | 137,10 | 158,00 | 7,81% | 418,00 |
| 02.08.2024 | 151,55 | 151,55 | 141,25 | 146,55 | -4,84% | 110,00 |
| 01.08.2024 | 156,75 | 158,65 | 154,00 | 154,00 | -1,94% | 20,00 |
| 31.07.2024 | 154,85 | 157,05 | 154,85 | 157,05 | -0,03% | - |
| 30.07.2024 | 156,75 | 162,35 | 156,75 | 157,10 | -9,48% | 85,00 |
| 29.07.2024 | 167,35 | 173,55 | 166,35 | 173,55 | 9,88% | 20,00 |
| 26.07.2024 | 154,70 | 157,95 | 154,70 | 157,95 | 0,06% | - |
| 25.07.2024 | 158,50 | 158,50 | 157,85 | 157,85 | -0,28% | 15,00 |
| 24.07.2024 | 160,05 | 162,10 | 158,30 | 158,30 | -0,16% | 61,00 |
| 23.07.2024 | 154,25 | 158,55 | 154,10 | 158,55 | 2,69% | - |
| 22.07.2024 | 161,00 | 163,40 | 150,70 | 154,40 | -0,71% | 73,00 |
| 19.07.2024 | 154,90 | 155,50 | 154,70 | 155,50 | -3,95% | - |
| 18.07.2024 | 159,95 | 163,20 | 159,40 | 161,90 | -2,47% | 200,00 |
| 17.07.2024 | 174,90 | 174,90 | 166,00 | 166,00 | -6,24% | 18,00 |
| 16.07.2024 | 175,95 | 177,05 | 175,60 | 177,05 | -6,32% | - |
| 15.07.2024 | 190,75 | 190,85 | 189,00 | 189,00 | -3,57% | 5,00 |
| 12.07.2024 | 189,15 | 198,20 | 189,10 | 196,00 | 7,52% | 60,00 |
| 11.07.2024 | 180,90 | 182,30 | 180,80 | 182,30 | -4,50% | - |
| 10.07.2024 | 190,90 | 190,90 | 190,90 | 190,90 | 4,00% | 66,00 |
| 09.07.2024 | 184,40 | 184,65 | 183,55 | 183,55 | 1,21% | - |
| 08.07.2024 | 182,25 | 182,25 | 181,35 | 181,35 | -5,05% | - |