Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,61 | 25,70 | 25,60 | 25,69 | 1,88% | - |
| 25.02.2021 | 25,23 | 25,23 | 25,21 | 25,21 | -3,45% | - |
| 24.02.2021 | 25,72 | 26,46 | 25,60 | 26,11 | 2,55% | - |
| 23.02.2021 | 25,27 | 25,64 | 25,11 | 25,46 | 0,16% | - |
| 22.02.2021 | 25,78 | 25,96 | 25,30 | 25,42 | 2,60% | - |
| 19.02.2021 | 25,08 | 25,10 | 24,70 | 24,78 | -0,46% | - |
| 18.02.2021 | 24,64 | 25,01 | 24,49 | 24,89 | 0,20% | - |
| 17.02.2021 | 24,45 | 24,84 | 24,05 | 24,84 | 2,31% | - |
| 16.02.2021 | 24,04 | 24,32 | 23,77 | 24,28 | 2,56% | - |
| 12.02.2021 | 23,41 | 23,69 | 23,29 | 23,68 | 1,87% | - |
| 11.02.2021 | 22,97 | 23,68 | 22,91 | 23,24 | 0,52% | - |
| 10.02.2021 | 22,67 | 23,26 | 22,45 | 23,12 | -0,58% | - |
| 09.02.2021 | 22,74 | 23,31 | 22,48 | 23,26 | -0,45% | - |
| 08.02.2021 | 22,84 | 23,40 | 22,57 | 23,36 | 2,39% | - |
| 05.02.2021 | 22,80 | 22,99 | 22,49 | 22,82 | -1,21% | - |
| 04.02.2021 | 22,49 | 23,53 | 22,46 | 23,10 | 0,85% | - |
| 03.02.2021 | 22,73 | 23,09 | 22,37 | 22,90 | 1,33% | - |
| 02.02.2021 | 22,66 | 22,66 | 22,59 | 22,60 | 0,69% | - |
| 01.02.2021 | 22,39 | 22,45 | 22,39 | 22,45 | 2,51% | - |
| 29.01.2021 | 22,15 | 22,27 | 21,39 | 21,90 | -0,27% | - |
| 28.01.2021 | 22,07 | 22,21 | 21,66 | 21,96 | 0,69% | - |
| 27.01.2021 | 22,11 | 22,24 | 21,70 | 21,81 | -3,50% | - |
| 26.01.2021 | 22,57 | 23,01 | 22,38 | 22,60 | 0,13% | - |
| 25.01.2021 | 22,71 | 22,93 | 22,15 | 22,57 | -0,73% | - |
| 22.01.2021 | 22,73 | 22,73 | 22,73 | 22,73 | -2,17% | - |
| 21.01.2021 | 23,23 | 23,30 | 23,23 | 23,24 | -2,31% | - |
| 20.01.2021 | 23,81 | 23,84 | 22,99 | 23,79 | -1,02% | - |
| 19.01.2021 | 23,77 | 24,06 | 23,49 | 24,03 | 2,69% | - |
| 15.01.2021 | 23,51 | 23,73 | 23,34 | 23,40 | -1,74% | - |
| 14.01.2021 | 23,40 | 23,94 | 23,31 | 23,82 | 4,20% | - |
| 13.01.2021 | 22,87 | 23,15 | 22,58 | 22,86 | -0,87% | - |
| 12.01.2021 | 23,08 | 23,21 | 22,56 | 23,06 | -0,17% | - |
| 11.01.2021 | 22,97 | 23,25 | 22,64 | 23,10 | -0,94% | - |
| 08.01.2021 | 23,42 | 23,90 | 23,23 | 23,32 | -2,02% | - |
| 07.01.2021 | 24,26 | 24,39 | 23,47 | 23,80 | -1,04% | - |
| 06.01.2021 | 25,23 | 25,24 | 23,80 | 24,05 | -4,62% | - |
| 05.01.2021 | 24,82 | 25,43 | 24,59 | 25,21 | 0,22% | - |
| 04.01.2021 | 24,41 | 25,39 | 24,31 | 25,16 | -0,65% | - |
| 31.12.2020 | 25,12 | 25,45 | 24,86 | 25,32 | 8,07% | - |
| 30.12.2020 | 23,67 | 23,94 | 23,32 | 23,43 | 1,10% | - |
| 29.12.2020 | 23,04 | 23,41 | 22,77 | 23,18 | -0,41% | - |
| 28.12.2020 | 23,38 | 23,81 | 22,91 | 23,27 | 0,06% | - |
| 24.12.2020 | 23,22 | 23,86 | 23,12 | 23,26 | -1,82% | - |
| 23.12.2020 | 23,00 | 23,73 | 23,00 | 23,69 | 2,89% | - |
| 22.12.2020 | 22,83 | 23,42 | 22,58 | 23,02 | 1,70% | - |
| 21.12.2020 | 22,05 | 22,66 | 22,01 | 22,64 | -0,07% | - |
| 18.12.2020 | 22,36 | 23,06 | 22,34 | 22,65 | 3,78% | - |
| 17.12.2020 | 21,96 | 21,98 | 21,33 | 21,83 | 0,51% | - |
| 16.12.2020 | 21,59 | 22,13 | 21,41 | 21,72 | 2,28% | - |
| 15.12.2020 | 21,28 | 21,45 | 21,07 | 21,23 | 0,09% | - |
| 14.12.2020 | 21,59 | 21,59 | 21,07 | 21,21 | -1,65% | - |
| 11.12.2020 | 21,64 | 21,80 | 21,15 | 21,57 | -0,74% | - |
| 10.12.2020 | 21,67 | 22,15 | 21,57 | 21,73 | -1,16% | - |
| 09.12.2020 | 22,94 | 23,06 | 21,89 | 21,98 | -3,77% | - |
| 08.12.2020 | 21,98 | 23,08 | 21,98 | 22,84 | 2,40% | - |
| 07.12.2020 | 22,42 | 22,54 | 22,17 | 22,31 | -0,60% | - |
| 04.12.2020 | 22,38 | 22,53 | 22,24 | 22,44 | 0,92% | - |
| 03.12.2020 | 22,32 | 22,48 | 22,10 | 22,24 | 0,07% | - |
| 02.12.2020 | 22,45 | 22,53 | 22,09 | 22,22 | 1,39% | - |
| 01.12.2020 | 21,76 | 21,92 | 21,36 | 21,92 | 0,90% | - |
| 30.11.2020 | 21,56 | 21,94 | 21,27 | 21,72 | 1,59% | - |
| 27.11.2020 | 21,55 | 22,05 | 21,25 | 21,38 | -2,08% | - |
| 25.11.2020 | 21,78 | 22,15 | 21,45 | 21,84 | -2,02% | - |
| 24.11.2020 | 22,08 | 22,47 | 21,96 | 22,29 | 0,93% | - |
| 23.11.2020 | 21,94 | 22,18 | 21,90 | 22,08 | 2,17% | - |
| 20.11.2020 | 22,19 | 22,19 | 21,58 | 21,61 | -1,50% | - |
| 19.11.2020 | 21,98 | 22,29 | 21,50 | 21,94 | 1,62% | - |
| 18.11.2020 | 21,92 | 22,45 | 21,55 | 21,59 | 0,05% | - |
| 17.11.2020 | 21,57 | 21,84 | 21,54 | 21,58 | -1,35% | - |
| 16.11.2020 | 21,93 | 22,05 | 21,71 | 21,88 | 2,41% | - |
| 13.11.2020 | 21,44 | 21,51 | 21,22 | 21,36 | 1,57% | - |
| 12.11.2020 | 20,77 | 21,10 | 20,70 | 21,03 | 0,38% | - |
| 11.11.2020 | 20,78 | 20,96 | 20,42 | 20,95 | 0,65% | - |
| 10.11.2020 | 21,57 | 21,60 | 0,00 | 20,82 | -0,22% | - |
| 09.11.2020 | 0,00 | 21,33 | 0,00 | 20,86 | 9,76% | - |
| 06.11.2020 | 19,07 | 19,52 | 18,95 | 19,01 | -2,51% | - |
| 05.11.2020 | 19,28 | 20,07 | 18,53 | 19,50 | -8,80% | - |
| 04.11.2020 | 0,00 | 21,45 | 0,00 | 21,38 | 2,40% | - |
| 03.11.2020 | 20,91 | 20,93 | 20,32 | 20,88 | 1,63% | - |
| 02.11.2020 | 20,59 | 20,88 | 20,29 | 20,54 | 1,63% | - |
| 30.10.2020 | 20,34 | 20,44 | 19,80 | 20,21 | -0,83% | - |
| 29.10.2020 | 19,93 | 20,44 | 19,73 | 20,38 | 0,69% | - |
| 28.10.2020 | 20,43 | 20,51 | 19,93 | 20,24 | -4,75% | - |
| 27.10.2020 | 21,31 | 21,53 | 20,73 | 21,25 | -1,39% | - |
| 26.10.2020 | 21,47 | 21,59 | 20,82 | 21,55 | 0,56% | - |
| 23.10.2020 | 21,00 | 21,65 | 20,87 | 21,43 | 2,24% | - |
| 22.10.2020 | 20,68 | 21,31 | 20,45 | 20,96 | 3,35% | - |
| 21.10.2020 | 20,84 | 21,27 | 20,28 | 20,28 | -1,89% | - |
| 20.10.2020 | 21,18 | 21,18 | 20,58 | 20,67 | -3,68% | - |
| 19.10.2020 | 21,24 | 21,46 | 20,93 | 21,46 | 2,26% | - |
| 16.10.2020 | 21,35 | 21,57 | 20,94 | 20,99 | -1,25% | - |
| 15.10.2020 | 21,26 | 21,41 | 20,97 | 21,25 | 0,54% | - |
| 14.10.2020 | 21,69 | 22,00 | 21,14 | 21,14 | -2,06% | - |
| 13.10.2020 | 21,24 | 21,86 | 20,88 | 21,58 | -0,80% | - |
| 12.10.2020 | 21,73 | 21,97 | 21,58 | 21,76 | 0,39% | - |
| 09.10.2020 | 21,93 | 21,93 | 20,97 | 21,67 | 2,80% | - |
| 08.10.2020 | 20,52 | 21,14 | 20,42 | 21,08 | 2,55% | - |
| 07.10.2020 | 20,79 | 21,04 | 20,07 | 20,56 | 0,91% | - |
| 06.10.2020 | 20,18 | 20,73 | 19,90 | 20,37 | 4,01% | - |
| 05.10.2020 | 19,61 | 19,61 | 19,58 | 19,59 | 4,18% | - |