102,500€
3,54%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 102,63 | 103,90 | 100,85 | 102,48 | 3,51% | - |
| 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 |
| 11.03.2025 | 66,50 | 67,40 | 63,50 | 63,50 | -8,16% | - |
| 10.03.2025 | 63,36 | 69,14 | 63,36 | 69,14 | 18,59% | 40,00 |
| 07.03.2025 | 59,00 | 60,82 | 58,30 | 58,30 | 0,55% | 16,00 |
| 06.03.2025 | 58,78 | 58,78 | 57,98 | 57,98 | -2,49% | - |
| 05.03.2025 | 62,20 | 62,46 | 59,46 | 59,46 | -2,43% | 53,00 |
| 04.03.2025 | 60,40 | 62,38 | 59,32 | 60,94 | -2,06% | 46,00 |
| 03.03.2025 | 66,84 | 66,84 | 62,22 | 62,22 | -7,13% | 90,00 |
| 28.02.2025 | 66,30 | 68,58 | 66,28 | 67,00 | -1,35% | 49,00 |
| 27.02.2025 | 67,86 | 70,28 | 67,84 | 67,92 | -1,71% | 25,00 |
| 26.02.2025 | 69,00 | 70,82 | 69,00 | 69,10 | -2,15% | 131,00 |
| 25.02.2025 | 70,46 | 70,66 | 70,46 | 70,62 | -0,68% | - |
| 24.02.2025 | 70,50 | 72,88 | 70,50 | 71,10 | 5,24% | 14,00 |
| 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% | - |