54,020€
-8,78%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 58,44 | 58,95 | 53,86 | 54,28 | -8,34% | - |
| 26.03.2026 | 59,02 | 59,22 | 58,68 | 59,22 | 1,02% | - |
| 25.03.2026 | 58,52 | 58,62 | 58,44 | 58,62 | -1,08% | - |
| 24.03.2026 | 60,88 | 61,06 | 59,26 | 59,26 | -6,56% | - |
| 23.03.2026 | 60,68 | 63,42 | 60,44 | 63,42 | -0,09% | - |
| 20.03.2026 | 62,36 | 63,48 | 62,26 | 63,48 | 4,55% | - |
| 19.03.2026 | 60,64 | 60,72 | 60,64 | 60,72 | -4,38% | - |
| 18.03.2026 | 64,00 | 64,00 | 63,50 | 63,50 | -1,43% | - |
| 17.03.2026 | 62,54 | 64,96 | 62,54 | 64,42 | 0,94% | 81,00 |
| 16.03.2026 | 63,26 | 63,82 | 63,26 | 63,82 | -0,28% | - |
| 13.03.2026 | 62,38 | 64,00 | 62,38 | 64,00 | -0,78% | - |
| 12.03.2026 | 67,30 | 67,70 | 64,48 | 64,50 | -5,48% | 50,00 |
| 11.03.2026 | 68,10 | 68,24 | 67,32 | 68,24 | 1,07% | - |
| 10.03.2026 | 64,92 | 67,52 | 64,92 | 67,52 | 1,29% | - |
| 09.03.2026 | 68,06 | 69,22 | 63,34 | 66,66 | -3,39% | 120,00 |
| 06.03.2026 | 69,70 | 69,72 | 69,00 | 69,00 | 1,53% | - |
| 05.03.2026 | 67,86 | 67,96 | 67,86 | 67,96 | -2,52% | - |
| 04.03.2026 | 68,40 | 69,72 | 68,40 | 69,72 | -0,40% | - |
| 03.03.2026 | 69,20 | 70,00 | 67,82 | 70,00 | -6,22% | 600,00 |
| 02.03.2026 | 76,04 | 76,12 | 74,64 | 74,64 | -3,37% | - |
| 27.02.2026 | 78,34 | 78,34 | 77,24 | 77,24 | -0,39% | - |
| 26.02.2026 | 76,88 | 79,70 | 76,88 | 77,54 | -2,00% | 15,00 |
| 25.02.2026 | 78,68 | 79,12 | 78,68 | 79,12 | 3,24% | - |
| 24.02.2026 | 75,66 | 76,64 | 75,42 | 76,64 | -3,04% | - |
| 23.02.2026 | 79,04 | 79,04 | 79,04 | 79,04 | 4,41% | 5,00 |
| 20.02.2026 | 76,12 | 76,18 | 75,70 | 75,70 | 2,66% | - |
| 19.02.2026 | 73,36 | 73,74 | 73,26 | 73,74 | -1,65% | - |
| 18.02.2026 | 72,32 | 74,98 | 72,32 | 74,98 | 9,08% | 30,00 |
| 17.02.2026 | 67,24 | 68,74 | 67,24 | 68,74 | -0,46% | - |
| 16.02.2026 | 69,05 | 69,19 | 69,03 | 69,06 | 11,96% | - |
| 13.02.2026 | 62,10 | 62,10 | 61,68 | 61,68 | -4,16% | - |
| 12.02.2026 | 63,60 | 64,36 | 63,54 | 64,36 | 4,24% | - |
| 11.02.2026 | 60,36 | 61,74 | 60,36 | 61,74 | -0,03% | - |
| 10.02.2026 | 63,92 | 63,92 | 61,64 | 61,76 | -2,77% | 15,00 |
| 09.02.2026 | 69,37 | 70,19 | 62,22 | 63,52 | -9,46% | - |
| 06.02.2026 | 65,62 | 71,41 | 64,60 | 70,16 | -11,79% | - |
| 05.02.2026 | 76,22 | 79,54 | 74,74 | 79,54 | 14,41% | 62,00 |
| 04.02.2026 | 70,54 | 70,54 | 69,52 | 69,52 | -3,69% | - |
| 03.02.2026 | 71,68 | 76,36 | 71,66 | 72,18 | 2,47% | 264,00 |
| 02.02.2026 | 69,86 | 70,44 | 69,86 | 70,44 | 0,89% | - |
| 30.01.2026 | 69,56 | 70,02 | 69,56 | 69,82 | -0,11% | - |
| 29.01.2026 | 69,80 | 69,90 | 69,78 | 69,90 | -2,62% | - |
| 28.01.2026 | 70,98 | 71,78 | 70,98 | 71,78 | -3,13% | 33,00 |
| 27.01.2026 | 73,60 | 74,10 | 73,60 | 74,10 | -4,51% | - |
| 26.01.2026 | 78,22 | 78,22 | 77,60 | 77,60 | -2,93% | - |
| 23.01.2026 | 79,20 | 79,94 | 79,20 | 79,94 | 2,25% | - |
| 22.01.2026 | 77,22 | 78,18 | 77,22 | 78,18 | 3,41% | - |
| 21.01.2026 | 74,66 | 75,60 | 74,66 | 75,60 | 1,31% | - |
| 20.01.2026 | 74,82 | 74,82 | 72,76 | 74,62 | -1,09% | 81,00 |
| 19.01.2026 | 75,40 | 75,56 | 75,40 | 75,44 | -0,87% | - |
| 16.01.2026 | 75,58 | 76,10 | 75,54 | 76,10 | 4,02% | - |
| 15.01.2026 | 72,80 | 73,16 | 72,80 | 73,16 | -0,38% | - |
| 14.01.2026 | 73,80 | 73,80 | 73,44 | 73,44 | -0,89% | - |
| 13.01.2026 | 72,66 | 74,10 | 72,64 | 74,10 | 1,51% | 65,00 |
| 12.01.2026 | 72,80 | 73,00 | 72,70 | 73,00 | -0,25% | 20,00 |
| 09.01.2026 | 72,68 | 73,18 | 72,64 | 73,18 | 6,18% | - |
| 08.01.2026 | 68,94 | 69,22 | 68,92 | 68,92 | 4,36% | - |
| 07.01.2026 | 66,78 | 66,80 | 66,04 | 66,04 | 1,98% | - |
| 06.01.2026 | 64,52 | 66,40 | 64,50 | 64,76 | -1,64% | 109,00 |
| 05.01.2026 | 65,76 | 65,84 | 65,76 | 65,84 | 2,94% | - |
| 02.01.2026 | 63,66 | 63,96 | 63,66 | 63,96 | -3,38% | - |
| 30.12.2025 | 66,12 | 66,20 | 66,12 | 66,20 | -0,18% | - |
| 29.12.2025 | 67,10 | 67,10 | 66,32 | 66,32 | 1,87% | - |
| 23.12.2025 | 66,34 | 66,34 | 65,10 | 65,10 | -6,22% | - |
| 22.12.2025 | 67,50 | 69,42 | 66,94 | 69,42 | 0,93% | 50,00 |
| 19.12.2025 | 64,14 | 68,78 | 64,10 | 68,78 | 4,91% | 200,00 |
| 18.12.2025 | 65,94 | 66,60 | 65,56 | 65,56 | -0,88% | 20,00 |
| 17.12.2025 | 66,04 | 66,14 | 65,98 | 66,14 | 1,07% | - |
| 16.12.2025 | 65,46 | 65,50 | 65,44 | 65,44 | 2,28% | - |
| 15.12.2025 | 64,36 | 64,36 | 63,98 | 63,98 | -1,36% | - |
| 12.12.2025 | 65,60 | 65,68 | 64,86 | 64,86 | -0,12% | - |
| 11.12.2025 | 65,56 | 67,50 | 64,94 | 64,94 | -2,87% | 45,00 |
| 10.12.2025 | 65,26 | 66,86 | 65,00 | 66,86 | 3,79% | 100,00 |
| 09.12.2025 | 65,38 | 65,38 | 64,42 | 64,42 | -5,46% | 15,00 |
| 08.12.2025 | 69,28 | 69,28 | 66,80 | 68,14 | -1,93% | 135,00 |
| 05.12.2025 | 69,46 | 69,48 | 69,46 | 69,48 | 2,18% | - |
| 04.12.2025 | 68,32 | 68,32 | 67,72 | 68,00 | 8,25% | 75,00 |
| 03.12.2025 | 63,36 | 63,36 | 62,82 | 62,82 | -5,76% | - |
| 02.12.2025 | 64,90 | 66,66 | 64,88 | 66,66 | 5,21% | 250,00 |
| 01.12.2025 | 63,96 | 64,04 | 63,36 | 63,36 | -1,22% | - |
| 28.11.2025 | 63,80 | 66,38 | 63,80 | 64,14 | 0,60% | 15,00 |
| 27.11.2025 | 63,78 | 66,04 | 63,76 | 63,76 | 3,04% | 30,00 |
| 26.11.2025 | 61,36 | 63,28 | 61,34 | 61,88 | 2,45% | 85,00 |
| 25.11.2025 | 60,78 | 60,78 | 60,40 | 60,40 | 0,03% | - |
| 24.11.2025 | 60,40 | 60,40 | 60,38 | 60,38 | 3,07% | - |
| 21.11.2025 | 58,42 | 58,62 | 58,42 | 58,58 | -5,85% | - |
| 20.11.2025 | 61,70 | 62,22 | 61,70 | 62,22 | -0,61% | - |
| 19.11.2025 | 62,00 | 62,60 | 61,92 | 62,60 | -0,95% | - |
| 18.11.2025 | 61,42 | 63,20 | 61,20 | 63,20 | -4,24% | 100,00 |
| 17.11.2025 | 62,72 | 66,00 | 62,60 | 66,00 | 6,66% | 26,00 |
| 14.11.2025 | 62,78 | 64,86 | 61,88 | 61,88 | -4,80% | 61,00 |
| 13.11.2025 | 66,36 | 67,82 | 65,00 | 65,00 | -3,33% | 17,00 |
| 12.11.2025 | 66,52 | 67,24 | 66,52 | 67,24 | -1,61% | - |
| 11.11.2025 | 67,96 | 70,56 | 67,92 | 68,34 | -1,98% | 50,00 |
| 10.11.2025 | 65,00 | 69,72 | 63,52 | 69,72 | 11,91% | 195,00 |
| 07.11.2025 | 69,00 | 69,00 | 62,30 | 62,30 | -5,89% | 255,00 |
| 06.11.2025 | 76,92 | 76,92 | 66,20 | 66,20 | -34,49% | 440,00 |
| 05.11.2025 | 101,25 | 102,05 | 101,05 | 101,05 | 1,66% | - |
| 04.11.2025 | 102,40 | 102,50 | 99,40 | 99,40 | -6,05% | 6,00 |
| 03.11.2025 | 104,25 | 105,80 | 104,25 | 105,80 | -0,28% | - |