100,650€
-5,14%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 102,50 | 102,50 | 101,35 | 101,35 | -4,48% | 45,00 |
| 31.07.2025 | 106,10 | 106,10 | 106,10 | 106,10 | 3,16% | - |
| 30.07.2025 | 101,95 | 102,85 | 101,75 | 102,85 | -0,58% | - |
| 29.07.2025 | 103,10 | 103,45 | 103,10 | 103,45 | 1,22% | - |
| 28.07.2025 | 101,70 | 102,75 | 101,55 | 102,20 | 1,69% | 53,00 |
| 25.07.2025 | 99,80 | 100,50 | 99,70 | 100,50 | -0,94% | - |
| 24.07.2025 | 98,14 | 101,45 | 98,10 | 101,45 | 2,68% | 30,00 |
| 23.07.2025 | 97,44 | 98,80 | 97,36 | 98,80 | 4,15% | - |
| 22.07.2025 | 93,88 | 96,00 | 93,84 | 94,86 | -2,21% | 8,00 |
| 21.07.2025 | 100,05 | 101,00 | 97,00 | 97,00 | 2,67% | 30,00 |
| 18.07.2025 | 94,10 | 94,48 | 93,92 | 94,48 | -2,92% | 16,00 |
| 17.07.2025 | 92,08 | 97,32 | 92,08 | 97,32 | 6,38% | 65,00 |
| 16.07.2025 | 90,06 | 91,48 | 90,06 | 91,48 | -2,56% | - |
| 15.07.2025 | 89,44 | 93,88 | 89,34 | 93,88 | 1,60% | 169,00 |
| 14.07.2025 | 92,00 | 92,40 | 91,96 | 92,40 | -4,03% | 33,00 |
| 11.07.2025 | 97,50 | 97,50 | 96,28 | 96,28 | -3,20% | 90,00 |
| 10.07.2025 | 98,24 | 99,46 | 98,22 | 99,46 | 0,55% | - |
| 09.07.2025 | 98,44 | 98,92 | 98,36 | 98,92 | 1,17% | - |
| 08.07.2025 | 102,40 | 103,25 | 97,78 | 97,78 | -6,88% | 30,00 |
| 07.07.2025 | 108,90 | 108,95 | 105,00 | 105,00 | -5,02% | 20,00 |
| 04.07.2025 | 108,90 | 110,55 | 108,70 | 110,55 | 0,64% | 15,00 |
| 03.07.2025 | 108,00 | 109,85 | 107,65 | 109,85 | 4,22% | - |
| 02.07.2025 | 106,05 | 106,05 | 105,40 | 105,40 | 1,64% | - |
| 01.07.2025 | 103,70 | 103,70 | 103,70 | 103,70 | -3,26% | - |
| 30.06.2025 | 106,55 | 107,20 | 106,55 | 107,20 | 2,39% | - |
| 27.06.2025 | 104,75 | 104,75 | 104,65 | 104,70 | -0,43% | - |
| 26.06.2025 | 105,60 | 105,60 | 105,15 | 105,15 | -0,76% | - |
| 25.06.2025 | 103,15 | 105,95 | 103,15 | 105,95 | -0,52% | 31,00 |
| 24.06.2025 | 105,50 | 106,50 | 105,45 | 106,50 | 3,05% | - |
| 23.06.2025 | 101,95 | 103,35 | 100,30 | 103,35 | -2,04% | 69,00 |
| 20.06.2025 | 104,25 | 105,50 | 104,20 | 105,50 | 1,64% | - |
| 19.06.2025 | 105,00 | 105,00 | 103,80 | 103,80 | -3,80% | 50,00 |
| 18.06.2025 | 106,70 | 107,90 | 105,50 | 107,90 | 0,14% | - |
| 17.06.2025 | 106,35 | 107,75 | 106,25 | 107,75 | -0,23% | 10,00 |
| 16.06.2025 | 106,95 | 108,00 | 106,95 | 108,00 | -0,60% | - |
| 13.06.2025 | 105,95 | 108,65 | 104,10 | 108,65 | 2,99% | 50,00 |
| 12.06.2025 | 105,60 | 105,70 | 105,25 | 105,50 | -2,31% | - |
| 11.06.2025 | 101,30 | 108,00 | 101,00 | 108,00 | 7,36% | 100,00 |
| 10.06.2025 | 100,45 | 101,05 | 100,45 | 100,60 | -1,85% | 50,00 |
| 09.06.2025 | 102,95 | 102,95 | 102,50 | 102,50 | -2,47% | 150,00 |
| 06.06.2025 | 98,48 | 105,10 | 98,48 | 105,10 | 3,96% | 10,00 |
| 05.06.2025 | 100,85 | 101,10 | 100,85 | 101,10 | 2,12% | - |
| 04.06.2025 | 99,10 | 99,20 | 99,00 | 99,00 | -1,00% | - |
| 03.06.2025 | 97,28 | 100,00 | 97,20 | 100,00 | 3,07% | 100,00 |
| 02.06.2025 | 97,52 | 97,52 | 97,02 | 97,02 | -1,10% | - |
| 30.05.2025 | 97,14 | 99,76 | 96,84 | 98,10 | 0,68% | 173,00 |
| 29.05.2025 | 83,50 | 100,65 | 83,18 | 97,44 | 22,20% | 120,00 |
| 28.05.2025 | 78,22 | 79,74 | 78,00 | 79,74 | -0,08% | - |
| 27.05.2025 | 72,66 | 79,80 | 72,66 | 79,80 | 10,40% | 99,00 |
| 26.05.2025 | 72,74 | 72,84 | 72,28 | 72,28 | 4,30% | 47,00 |
| 23.05.2025 | 71,76 | 72,02 | 68,96 | 69,30 | -0,14% | 95,00 |
| 22.05.2025 | 68,46 | 69,40 | 68,46 | 69,40 | -0,86% | - |
| 21.05.2025 | 69,56 | 70,00 | 69,56 | 70,00 | -4,00% | - |
| 20.05.2025 | 69,46 | 72,92 | 69,22 | 72,92 | 8,00% | 100,00 |
| 19.05.2025 | 68,28 | 68,30 | 67,52 | 67,52 | -4,20% | 18,00 |
| 16.05.2025 | 68,48 | 71,24 | 68,48 | 70,48 | 1,73% | 135,00 |
| 15.05.2025 | 67,20 | 69,28 | 67,18 | 69,28 | 0,17% | 15,00 |
| 14.05.2025 | 68,90 | 70,88 | 68,82 | 69,16 | 2,22% | 187,00 |
| 13.05.2025 | 66,00 | 67,66 | 65,98 | 67,66 | 0,56% | - |
| 12.05.2025 | 62,02 | 67,28 | 62,02 | 67,28 | 13,46% | 87,00 |
| 09.05.2025 | 59,18 | 59,30 | 59,08 | 59,30 | 1,09% | - |
| 08.05.2025 | 58,42 | 58,66 | 58,42 | 58,66 | -0,74% | - |
| 07.05.2025 | 59,68 | 59,78 | 59,10 | 59,10 | 1,97% | - |
| 06.05.2025 | 58,90 | 59,26 | 57,96 | 57,96 | -2,78% | 100,00 |
| 05.05.2025 | 58,92 | 60,00 | 58,66 | 59,62 | 8,56% | 50,00 |
| 02.05.2025 | 53,56 | 56,62 | 53,52 | 54,92 | 4,81% | 100,00 |
| 30.04.2025 | 53,52 | 53,60 | 52,40 | 52,40 | -1,80% | - |
| 29.04.2025 | 53,72 | 53,72 | 53,36 | 53,36 | 0,30% | - |
| 28.04.2025 | 53,10 | 53,20 | 53,00 | 53,20 | 1,37% | - |
| 25.04.2025 | 53,98 | 54,56 | 52,48 | 52,48 | 5,76% | 74,00 |
| 24.04.2025 | 49,72 | 49,72 | 49,48 | 49,62 | -1,43% | - |
| 23.04.2025 | 49,86 | 50,34 | 49,82 | 50,34 | 10,01% | - |
| 22.04.2025 | 46,08 | 46,08 | 45,76 | 45,76 | 5,07% | - |
| 17.04.2025 | 43,66 | 43,66 | 43,55 | 43,55 | -2,11% | - |
| 16.04.2025 | 44,39 | 44,54 | 44,18 | 44,49 | -4,12% | - |
| 15.04.2025 | 46,24 | 48,02 | 46,24 | 46,40 | -3,33% | 21,00 |
| 14.04.2025 | 46,73 | 48,88 | 46,68 | 48,00 | 4,26% | 30,00 |
| 11.04.2025 | 47,03 | 47,03 | 46,04 | 46,04 | -1,77% | - |
| 10.04.2025 | 49,50 | 49,50 | 46,87 | 46,87 | 4,02% | 10,00 |
| 09.04.2025 | 45,54 | 46,50 | 45,06 | 45,06 | -10,74% | 70,00 |
| 08.04.2025 | 49,68 | 50,48 | 49,52 | 50,48 | 7,77% | - |
| 07.04.2025 | 46,23 | 47,46 | 45,54 | 46,84 | -1,14% | 30,00 |
| 04.04.2025 | 49,17 | 49,90 | 47,38 | 47,38 | -5,35% | 23,00 |
| 03.04.2025 | 58,00 | 58,00 | 49,23 | 50,06 | -13,60% | 276,00 |
| 02.04.2025 | 58,54 | 60,60 | 57,94 | 57,94 | -5,60% | 22,00 |
| 01.04.2025 | 57,08 | 61,38 | 57,04 | 61,38 | 5,17% | 270,00 |
| 31.03.2025 | 58,38 | 58,38 | 58,36 | 58,36 | -0,48% | - |
| 28.03.2025 | 59,60 | 61,24 | 58,64 | 58,64 | -4,62% | 16,00 |
| 27.03.2025 | 58,38 | 61,48 | 58,38 | 61,48 | 1,25% | 23,00 |
| 26.03.2025 | 59,30 | 61,68 | 58,38 | 60,72 | 1,61% | 14,00 |
| 25.03.2025 | 58,98 | 59,76 | 58,98 | 59,76 | 0,23% | - |
| 24.03.2025 | 58,20 | 59,62 | 57,94 | 59,62 | 1,91% | 25,00 |
| 21.03.2025 | 58,10 | 58,50 | 56,00 | 58,50 | 0,83% | 294,00 |
| 20.03.2025 | 57,84 | 59,06 | 57,84 | 58,02 | -1,76% | 2,00 |
| 19.03.2025 | 57,06 | 59,06 | 57,06 | 59,06 | 1,76% | - |
| 18.03.2025 | 59,68 | 59,78 | 58,04 | 58,04 | -3,46% | - |
| 17.03.2025 | 61,22 | 61,50 | 60,12 | 60,12 | 0,10% | 80,00 |
| 14.03.2025 | 58,42 | 60,06 | 58,42 | 60,06 | 3,77% | - |
| 13.03.2025 | 61,46 | 61,46 | 57,88 | 57,88 | -4,11% | 20,00 |
| 12.03.2025 | 63,48 | 65,22 | 60,36 | 60,36 | -4,94% | 15,00 |