71,590€
4,12%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 66,76 | 67,56 | 66,76 | 67,56 | -1,75% | - |
| 20.02.2025 | 69,44 | 69,48 | 68,76 | 68,76 | 0,44% | - |
| 19.02.2025 | 68,32 | 68,46 | 68,32 | 68,46 | -4,49% | - |
| 18.02.2025 | 69,32 | 71,68 | 69,12 | 71,68 | 4,46% | 63,00 |
| 17.02.2025 | 68,38 | 68,62 | 68,38 | 68,62 | -0,67% | - |
| 14.02.2025 | 70,44 | 70,84 | 69,08 | 69,08 | -4,77% | 15,00 |
| 13.02.2025 | 70,54 | 73,62 | 70,42 | 72,54 | 0,50% | 25,00 |
| 12.02.2025 | 75,18 | 75,18 | 72,18 | 72,18 | -0,44% | 76,00 |
| 11.02.2025 | 71,00 | 72,50 | 69,40 | 72,50 | 4,08% | 280,00 |
| 10.02.2025 | 68,32 | 69,66 | 68,02 | 69,66 | 1,34% | 47,00 |
| 07.02.2025 | 64,18 | 68,90 | 59,84 | 68,74 | -18,98% | 916,00 |
| 06.02.2025 | 85,68 | 88,26 | 83,94 | 84,84 | 1,43% | 365,00 |
| 05.02.2025 | 87,84 | 87,84 | 83,64 | 83,64 | -1,83% | 328,00 |
| 04.02.2025 | 93,00 | 93,00 | 83,56 | 85,20 | -7,57% | 234,00 |
| 03.02.2025 | 94,66 | 99,00 | 91,00 | 92,18 | -9,80% | 576,00 |
| 31.01.2025 | 101,40 | 102,20 | 101,40 | 102,20 | -1,30% | - |
| 30.01.2025 | 100,75 | 103,55 | 100,75 | 103,55 | 3,03% | 15,00 |
| 29.01.2025 | 100,10 | 100,50 | 100,00 | 100,50 | 1,86% | - |
| 28.01.2025 | 100,00 | 100,50 | 98,66 | 98,66 | -3,04% | 20,00 |
| 27.01.2025 | 102,25 | 102,35 | 101,75 | 101,75 | -6,61% | 26,00 |
| 24.01.2025 | 112,55 | 112,80 | 108,95 | 108,95 | -0,77% | 20,00 |
| 23.01.2025 | 110,25 | 114,60 | 109,80 | 109,80 | -2,44% | 26,00 |
| 22.01.2025 | 116,55 | 116,55 | 112,55 | 112,55 | -2,89% | 18,00 |
| 21.01.2025 | 120,50 | 120,60 | 115,90 | 115,90 | -5,00% | 250,00 |
| 20.01.2025 | 121,80 | 122,00 | 121,80 | 122,00 | -6,44% | 110,00 |
| 17.01.2025 | 128,10 | 130,40 | 128,10 | 130,40 | 3,04% | - |
| 16.01.2025 | 122,85 | 126,55 | 122,80 | 126,55 | -1,71% | - |
| 15.01.2025 | 125,70 | 128,75 | 125,65 | 128,75 | 0,31% | - |
| 14.01.2025 | 127,30 | 128,35 | 127,15 | 128,35 | 5,90% | - |
| 13.01.2025 | 121,20 | 121,20 | 121,20 | 121,20 | 0,66% | - |
| 10.01.2025 | 120,85 | 120,85 | 119,30 | 120,40 | -0,62% | - |
| 09.01.2025 | 121,35 | 121,40 | 121,15 | 121,15 | 0,58% | - |
| 08.01.2025 | 121,50 | 121,75 | 120,45 | 120,45 | -0,41% | - |
| 07.01.2025 | 118,80 | 120,95 | 118,70 | 120,95 | -0,12% | 13,00 |
| 06.01.2025 | 119,60 | 121,10 | 119,60 | 121,10 | 2,24% | 25,00 |
| 03.01.2025 | 117,80 | 122,00 | 116,85 | 118,45 | -1,90% | 16,00 |
| 02.01.2025 | 119,00 | 123,85 | 119,00 | 120,75 | -0,37% | 35,00 |
| 30.12.2024 | 124,40 | 124,40 | 119,95 | 121,20 | -0,66% | 35,00 |
| 27.12.2024 | 123,50 | 127,25 | 122,00 | 122,00 | -0,12% | 19,00 |
| 23.12.2024 | 121,60 | 122,15 | 121,60 | 122,15 | 1,71% | - |
| 20.12.2024 | 122,15 | 122,15 | 119,10 | 120,10 | -1,03% | 25,00 |
| 19.12.2024 | 121,85 | 121,85 | 120,35 | 121,35 | -0,82% | 50,00 |
| 18.12.2024 | 129,00 | 129,00 | 122,35 | 122,35 | -5,88% | 69,00 |
| 17.12.2024 | 128,30 | 130,00 | 128,30 | 130,00 | -1,25% | - |
| 16.12.2024 | 132,15 | 132,30 | 131,65 | 131,65 | 4,15% | - |
| 13.12.2024 | 126,80 | 126,80 | 126,40 | 126,40 | -0,16% | - |
| 12.12.2024 | 129,20 | 129,40 | 126,60 | 126,60 | -1,71% | 40,00 |
| 11.12.2024 | 128,85 | 130,55 | 128,80 | 128,80 | -1,75% | 70,00 |
| 10.12.2024 | 130,85 | 131,10 | 130,85 | 131,10 | -2,89% | - |
| 09.12.2024 | 130,40 | 137,45 | 130,25 | 135,00 | -1,39% | 47,00 |
| 06.12.2024 | 124,85 | 136,90 | 124,85 | 136,90 | 7,97% | 40,00 |
| 05.12.2024 | 131,70 | 131,70 | 126,80 | 126,80 | 5,49% | 38,00 |
| 04.12.2024 | 120,15 | 120,20 | 120,15 | 120,20 | -1,11% | - |
| 03.12.2024 | 122,20 | 122,25 | 121,55 | 121,55 | -1,22% | - |
| 02.12.2024 | 123,90 | 123,90 | 119,45 | 123,05 | 1,61% | 40,00 |
| 29.11.2024 | 118,85 | 121,10 | 118,85 | 121,10 | 1,85% | 10,00 |
| 28.11.2024 | 118,60 | 118,90 | 118,60 | 118,90 | 1,75% | - |
| 27.11.2024 | 116,45 | 116,85 | 116,30 | 116,85 | -3,51% | - |
| 26.11.2024 | 121,55 | 121,55 | 121,10 | 121,10 | -0,57% | 17,00 |
| 25.11.2024 | 121,30 | 123,95 | 120,25 | 121,80 | 6,70% | 185,00 |
| 22.11.2024 | 116,05 | 116,80 | 114,15 | 114,15 | 0,71% | 54,00 |
| 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 |