79,050€
-0,24%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 78,32 | 79,30 | 78,22 | 78,22 | -1,29% | 318,00 |
| 13.08.2026 | 79,08 | 79,24 | 79,08 | 79,24 | -1,20% | - |
| 12.08.2026 | 80,94 | 80,94 | 80,20 | 80,20 | -0,82% | - |
| 11.08.2026 | 80,38 | 80,86 | 80,38 | 80,86 | -3,25% | - |
| 10.08.2026 | 83,54 | 83,58 | 83,54 | 83,58 | -2,13% | - |
| 07.08.2026 | 78,66 | 85,40 | 78,60 | 85,40 | 16,35% | 251,00 |
| 06.08.2026 | 74,26 | 74,34 | 73,40 | 73,40 | -4,25% | - |
| 05.08.2026 | 75,20 | 76,66 | 75,20 | 76,66 | 7,79% | - |
| 04.08.2026 | 70,76 | 71,12 | 70,70 | 71,12 | -1,98% | - |
| 03.08.2026 | 70,46 | 74,04 | 70,46 | 72,56 | 5,40% | 50,00 |
| 31.07.2026 | 70,46 | 72,90 | 68,84 | 68,84 | 1,06% | 30,00 |
| 30.07.2026 | 68,86 | 68,98 | 68,12 | 68,12 | -5,60% | - |
| 29.07.2026 | 71,94 | 76,96 | 71,94 | 72,16 | -1,34% | 2,00 |
| 28.07.2026 | 72,42 | 73,14 | 72,42 | 73,14 | 9,43% | - |
| 27.07.2026 | 67,08 | 67,08 | 66,84 | 66,84 | 0,33% | - |
| 24.07.2026 | 65,34 | 66,62 | 65,34 | 66,62 | -1,10% | 260,00 |
| 23.07.2026 | 67,58 | 67,58 | 67,00 | 67,36 | -2,46% | 15,00 |
| 22.07.2026 | 68,42 | 69,06 | 68,40 | 69,06 | 0,49% | - |
| 21.07.2026 | 68,76 | 68,76 | 68,72 | 68,72 | 2,84% | 80,00 |
| 20.07.2026 | 62,98 | 66,82 | 62,98 | 66,82 | 5,26% | 40,00 |
| 17.07.2026 | 63,22 | 65,64 | 63,22 | 63,48 | -0,72% | 50,00 |
| 16.07.2026 | 63,56 | 63,94 | 63,46 | 63,94 | 1,75% | - |
| 15.07.2026 | 62,16 | 62,84 | 62,16 | 62,84 | -3,59% | - |
| 14.07.2026 | 64,92 | 65,18 | 64,92 | 65,18 | -0,97% | - |
| 13.07.2026 | 66,18 | 66,18 | 65,76 | 65,82 | -3,94% | - |
| 10.07.2026 | 65,06 | 68,52 | 65,04 | 68,52 | 8,28% | 72,00 |
| 09.07.2026 | 63,74 | 63,80 | 63,28 | 63,28 | -0,13% | - |
| 08.07.2026 | 64,58 | 65,34 | 63,36 | 63,36 | 0,83% | 58,00 |
| 07.07.2026 | 63,24 | 63,36 | 62,84 | 62,84 | -3,32% | - |
| 06.07.2026 | 65,52 | 65,64 | 65,00 | 65,00 | -0,52% | - |
| 03.07.2026 | 65,60 | 67,70 | 65,34 | 65,34 | -2,10% | 150,00 |
| 02.07.2026 | 67,58 | 67,60 | 66,74 | 66,74 | 4,18% | - |
| 01.07.2026 | 64,14 | 64,18 | 64,06 | 64,06 | 6,20% | - |
| 30.06.2026 | 60,18 | 60,32 | 60,16 | 60,32 | 2,90% | - |
| 29.06.2026 | 58,28 | 60,54 | 58,28 | 58,62 | 4,90% | 100,00 |
| 26.06.2026 | 56,30 | 56,30 | 55,88 | 55,88 | 0,47% | - |
| 25.06.2026 | 55,92 | 55,96 | 55,62 | 55,62 | -4,10% | - |
| 24.06.2026 | 54,82 | 58,00 | 54,82 | 58,00 | 8,21% | 1.850,00 |
| 23.06.2026 | 53,46 | 53,60 | 53,46 | 53,60 | -3,21% | - |
| 22.06.2026 | 55,14 | 55,38 | 55,14 | 55,38 | 0,44% | - |
| 19.06.2026 | 55,18 | 55,24 | 55,14 | 55,14 | 1,73% | - |
| 18.06.2026 | 53,92 | 54,20 | 53,92 | 54,20 | -5,38% | - |
| 17.06.2026 | 56,94 | 57,28 | 56,94 | 57,28 | 4,49% | - |
| 16.06.2026 | 54,36 | 54,82 | 54,36 | 54,82 | -1,54% | - |
| 15.06.2026 | 52,30 | 55,68 | 52,30 | 55,68 | 7,61% | 180,00 |
| 12.06.2026 | 51,60 | 53,70 | 51,60 | 51,74 | 2,94% | 300,00 |
| 11.06.2026 | 49,65 | 50,26 | 49,65 | 50,26 | 6,71% | - |
| 10.06.2026 | 47,32 | 47,36 | 47,10 | 47,10 | 4,90% | - |
| 09.06.2026 | 44,62 | 47,10 | 44,59 | 44,90 | 4,78% | 51,00 |
| 08.06.2026 | 42,77 | 42,85 | 42,77 | 42,85 | -2,08% | - |
| 05.06.2026 | 43,52 | 43,76 | 43,49 | 43,76 | -1,44% | - |
| 04.06.2026 | 44,36 | 44,40 | 44,36 | 44,40 | 1,35% | - |
| 03.06.2026 | 44,72 | 45,40 | 43,81 | 43,81 | -3,35% | 125,00 |
| 02.06.2026 | 45,05 | 45,44 | 44,82 | 45,33 | -4,33% | 375,00 |
| 01.06.2026 | 47,65 | 47,76 | 47,38 | 47,38 | -2,51% | - |
| 29.05.2026 | 48,87 | 48,87 | 48,60 | 48,60 | 0,00% | 500,00 |
| 28.05.2026 | 48,90 | 48,90 | 48,60 | 48,60 | 5,95% | - |
| 27.05.2026 | 45,65 | 45,87 | 45,65 | 45,87 | 3,31% | 35,00 |
| 26.05.2026 | 45,11 | 45,14 | 44,40 | 44,40 | -1,07% | 300,00 |
| 25.05.2026 | 44,84 | 44,88 | 44,55 | 44,88 | -4,81% | - |
| 22.05.2026 | 45,24 | 47,15 | 45,24 | 47,15 | 7,21% | 120,00 |
| 21.05.2026 | 46,53 | 47,77 | 43,98 | 43,98 | 0,76% | 86,00 |
| 20.05.2026 | 46,52 | 46,52 | 43,65 | 43,65 | -5,09% | 578,00 |
| 19.05.2026 | 46,73 | 48,45 | 45,99 | 45,99 | -4,57% | 102,00 |
| 18.05.2026 | 47,24 | 48,19 | 47,24 | 48,19 | 2,97% | - |
| 15.05.2026 | 46,83 | 48,64 | 46,79 | 46,80 | 3,31% | 42,00 |
| 14.05.2026 | 45,74 | 45,74 | 45,30 | 45,30 | -3,62% | - |
| 13.05.2026 | 46,80 | 48,73 | 46,80 | 47,00 | -1,53% | 25,00 |
| 12.05.2026 | 46,53 | 47,73 | 46,46 | 47,73 | -0,40% | 380,00 |
| 11.05.2026 | 50,76 | 51,00 | 47,79 | 47,92 | -8,02% | 376,00 |
| 08.05.2026 | 51,54 | 52,10 | 51,48 | 52,10 | 0,42% | - |
| 07.05.2026 | 51,62 | 51,88 | 51,50 | 51,88 | 1,53% | - |
| 06.05.2026 | 50,16 | 51,10 | 50,16 | 51,10 | 1,79% | - |
| 05.05.2026 | 52,04 | 52,70 | 50,20 | 50,20 | -1,57% | 32,00 |
| 04.05.2026 | 50,78 | 51,00 | 50,78 | 51,00 | -2,45% | - |
| 30.04.2026 | 51,48 | 52,28 | 51,48 | 52,28 | -0,38% | - |
| 29.04.2026 | 53,20 | 53,20 | 52,48 | 52,48 | -2,13% | - |
| 28.04.2026 | 53,50 | 53,62 | 53,50 | 53,62 | -3,87% | - |
| 27.04.2026 | 55,54 | 55,78 | 55,48 | 55,78 | -0,85% | - |
| 24.04.2026 | 55,80 | 56,26 | 55,76 | 56,26 | 2,22% | - |
| 23.04.2026 | 54,64 | 55,04 | 54,64 | 55,04 | -3,47% | - |
| 22.04.2026 | 56,86 | 57,02 | 56,86 | 57,02 | -1,18% | - |
| 21.04.2026 | 57,22 | 57,70 | 57,22 | 57,70 | 3,93% | - |
| 20.04.2026 | 55,00 | 55,52 | 55,00 | 55,52 | -6,56% | - |
| 17.04.2026 | 57,94 | 59,42 | 57,94 | 59,42 | -0,34% | - |
| 16.04.2026 | 58,62 | 59,62 | 58,46 | 59,62 | 2,76% | 300,00 |
| 15.04.2026 | 57,74 | 58,02 | 57,70 | 58,02 | 4,35% | - |
| 14.04.2026 | 55,10 | 55,60 | 55,08 | 55,60 | -3,74% | - |
| 13.04.2026 | 54,50 | 57,76 | 54,26 | 57,76 | 7,64% | 200,00 |
| 10.04.2026 | 53,84 | 53,94 | 53,66 | 53,66 | 3,63% | - |
| 09.04.2026 | 52,02 | 52,02 | 51,78 | 51,78 | -5,03% | - |
| 08.04.2026 | 56,06 | 56,06 | 54,46 | 54,52 | 1,30% | 1.877,00 |
| 07.04.2026 | 53,98 | 53,98 | 53,82 | 53,82 | 5,20% | - |
| 02.04.2026 | 52,38 | 52,50 | 51,16 | 51,16 | -6,02% | - |
| 01.04.2026 | 52,48 | 54,44 | 52,48 | 54,44 | 5,02% | 159,00 |
| 31.03.2026 | 51,48 | 51,98 | 51,48 | 51,84 | -1,07% | - |
| 30.03.2026 | 52,58 | 53,18 | 52,40 | 52,40 | -4,48% | 20,00 |
| 27.03.2026 | 57,42 | 57,54 | 54,86 | 54,86 | -7,36% | - |
| 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% | - |