3,080$
22,22%
Echtzeit-Aktienkurs Waldencast PLC
Bid:
Ask:
Aktienkurse zur Waldencast PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 2,51 | 3,15 | 2,42 | 3,08 | 22,22% | 320.025,00 |
| 20.11.2025 | 2,34 | 3,22 | 2,31 | 2,52 | 9,57% | 618.878,00 |
| 19.11.2025 | 2,23 | 2,34 | 2,15 | 2,30 | 2,22% | 60.731,00 |
| 18.11.2025 | 1,98 | 2,40 | 1,98 | 2,25 | 14,21% | 167.380,00 |
| 17.11.2025 | 1,91 | 2,09 | 1,78 | 1,97 | 4,23% | 122.568,00 |
| 14.11.2025 | 1,86 | 1,91 | 1,79 | 1,89 | 0,00% | 241.607,00 |
| 13.11.2025 | 1,77 | 1,92 | 1,75 | 1,89 | 6,18% | 60.199,00 |
| 12.11.2025 | 1,76 | 1,81 | 1,66 | 1,78 | 0,00% | 78.835,00 |
| 11.11.2025 | 1,80 | 1,82 | 1,73 | 1,78 | -0,56% | 28.485,00 |
| 10.11.2025 | 1,84 | 1,84 | 1,76 | 1,79 | -1,65% | 49.949,00 |
| 07.11.2025 | 1,80 | 1,87 | 1,74 | 1,82 | 1,11% | 52.406,00 |
| 06.11.2025 | 1,82 | 1,82 | 1,71 | 1,80 | -1,64% | 49.854,00 |
| 05.11.2025 | 1,71 | 1,83 | 1,64 | 1,83 | 7,02% | 51.878,00 |
| 04.11.2025 | 1,74 | 1,83 | 1,70 | 1,71 | -3,39% | 43.630,00 |
| 03.11.2025 | 1,78 | 1,80 | 1,75 | 1,77 | -2,21% | 31.306,00 |
| 31.10.2025 | 1,79 | 1,83 | 1,76 | 1,81 | 1,69% | 20.535,00 |
| 30.10.2025 | 1,76 | 1,95 | 1,75 | 1,78 | 1,71% | 21.842,00 |
| 29.10.2025 | 1,88 | 1,96 | 1,75 | 1,75 | -6,42% | 64.077,00 |
| 28.10.2025 | 1,93 | 1,93 | 1,79 | 1,87 | -3,11% | 60.359,00 |
| 27.10.2025 | 1,89 | 2,04 | 1,85 | 1,93 | 0,52% | 36.456,00 |
| 24.10.2025 | 1,86 | 1,93 | 1,84 | 1,92 | 5,49% | 30.883,00 |
| 23.10.2025 | 1,87 | 1,90 | 1,79 | 1,82 | -2,15% | 21.745,00 |
| 22.10.2025 | 1,84 | 1,89 | 1,78 | 1,86 | 1,09% | 47.906,00 |
| 21.10.2025 | 1,87 | 1,97 | 1,80 | 1,84 | -3,16% | 49.530,00 |
| 20.10.2025 | 1,90 | 1,95 | 1,87 | 1,90 | 0,53% | 29.786,00 |
| 17.10.2025 | 1,95 | 2,00 | 1,89 | 1,89 | -3,57% | 45.053,00 |
| 16.10.2025 | 2,03 | 2,07 | 1,95 | 1,96 | -3,92% | 84.558,00 |
| 15.10.2025 | 1,94 | 2,07 | 1,87 | 2,04 | 6,81% | 74.873,00 |
| 14.10.2025 | 1,83 | 1,95 | 1,80 | 1,91 | 1,60% | 39.903,00 |
| 13.10.2025 | 1,90 | 1,92 | 1,84 | 1,88 | 1,08% | 63.455,00 |
| 10.10.2025 | 1,99 | 2,05 | 1,84 | 1,86 | -7,46% | 71.721,00 |
| 09.10.2025 | 2,12 | 2,13 | 1,99 | 2,01 | -5,63% | 66.064,00 |
| 08.10.2025 | 1,98 | 2,19 | 1,95 | 2,13 | 7,58% | 104.058,00 |
| 07.10.2025 | 1,91 | 2,00 | 1,87 | 1,98 | 3,13% | 65.637,00 |
| 06.10.2025 | 1,87 | 1,96 | 1,87 | 1,92 | 3,78% | 48.591,00 |
| 03.10.2025 | 1,85 | 1,85 | 1,83 | 1,85 | -1,07% | 8.118,00 |
| 02.10.2025 | 1,94 | 1,94 | 1,87 | 1,87 | -3,61% | 69.089,00 |
| 01.10.2025 | 1,94 | 1,99 | 1,90 | 1,94 | -2,02% | 82.826,00 |
| 30.09.2025 | 1,99 | 2,03 | 1,92 | 1,98 | -1,00% | 202.528,00 |
| 29.09.2025 | 2,01 | 2,05 | 1,96 | 2,00 | -0,99% | 52.658,00 |
| 26.09.2025 | 1,98 | 2,03 | 1,97 | 2,02 | 0,50% | 92.488,00 |
| 25.09.2025 | 1,99 | 2,03 | 1,96 | 2,01 | -0,50% | 90.806,00 |
| 24.09.2025 | 2,03 | 2,03 | 1,94 | 2,02 | -0,49% | 73.942,00 |
| 23.09.2025 | 2,05 | 2,09 | 1,91 | 2,03 | -2,17% | 194.227,00 |
| 22.09.2025 | 2,04 | 2,12 | 1,99 | 2,08 | -0,24% | 140.810,00 |
| 19.09.2025 | 2,08 | 2,08 | 1,97 | 2,08 | 0,00% | 328.701,00 |
| 18.09.2025 | 1,97 | 2,11 | 1,91 | 2,08 | 5,58% | 178.703,00 |
| 17.09.2025 | 1,76 | 1,99 | 1,74 | 1,97 | 10,67% | 161.573,00 |
| 16.09.2025 | 1,76 | 1,81 | 1,74 | 1,78 | 1,71% | 59.594,00 |
| 15.09.2025 | 1,82 | 1,84 | 1,72 | 1,75 | -3,31% | 90.785,00 |
| 12.09.2025 | 1,77 | 1,86 | 1,70 | 1,81 | 1,12% | 117.913,00 |
| 11.09.2025 | 1,68 | 1,83 | 1,68 | 1,79 | 6,55% | 215.338,00 |
| 10.09.2025 | 1,90 | 1,91 | 1,66 | 1,68 | -9,19% | 320.602,00 |
| 09.09.2025 | 1,83 | 1,91 | 1,82 | 1,85 | 1,09% | 134.985,00 |
| 08.09.2025 | 1,74 | 1,87 | 1,68 | 1,83 | 2,81% | 243.860,00 |
| 05.09.2025 | 1,60 | 1,80 | 1,58 | 1,78 | 11,95% | 245.806,00 |
| 04.09.2025 | 1,51 | 1,62 | 1,49 | 1,59 | 6,71% | 194.409,00 |
| 03.09.2025 | 1,49 | 1,54 | 1,49 | 1,49 | -1,97% | 70.797,00 |
| 02.09.2025 | 1,54 | 1,56 | 1,48 | 1,52 | -2,56% | 178.711,00 |
| 29.08.2025 | 1,59 | 1,59 | 1,54 | 1,56 | -1,27% | 88.817,00 |
| 28.08.2025 | 1,64 | 1,64 | 1,56 | 1,58 | -2,47% | 137.912,00 |
| 27.08.2025 | 1,58 | 1,65 | 1,56 | 1,62 | 2,21% | 154.747,00 |
| 26.08.2025 | 1,73 | 1,77 | 1,58 | 1,59 | -9,94% | 585.452,00 |
| 25.08.2025 | 1,69 | 1,79 | 1,64 | 1,76 | 1,73% | 529.073,00 |
| 22.08.2025 | 1,64 | 1,75 | 1,58 | 1,73 | 5,17% | 308.672,00 |
| 21.08.2025 | 1,63 | 1,68 | 1,50 | 1,65 | -3,24% | 475.981,00 |
| 20.08.2025 | 1,71 | 1,77 | 1,68 | 1,70 | -5,56% | 241.933,00 |
| 19.08.2025 | 1,95 | 1,98 | 1,60 | 1,80 | 0,00% | 3.106.733,00 |
| 18.08.2025 | 1,77 | 1,84 | 1,73 | 1,80 | 4,05% | 3.077.658,00 |
| 15.08.2025 | 1,84 | 1,85 | 1,71 | 1,73 | -5,98% | 277.157,00 |
| 14.08.2025 | 1,84 | 2,10 | 1,80 | 1,84 | -4,17% | 82.591,00 |
| 13.08.2025 | 1,90 | 2,04 | 1,88 | 1,92 | 2,13% | 436.906,00 |
| 12.08.2025 | 1,71 | 1,88 | 1,68 | 1,88 | 11,90% | 168.309,00 |
| 11.08.2025 | 1,67 | 1,73 | 1,61 | 1,68 | 2,44% | 187.736,00 |
| 08.08.2025 | 1,64 | 1,67 | 1,62 | 1,64 | 1,86% | 147.228,00 |
| 07.08.2025 | 1,70 | 1,73 | 1,60 | 1,61 | -4,17% | 76.551,00 |
| 06.08.2025 | 1,74 | 1,79 | 1,68 | 1,68 | -3,45% | 104.490,00 |
| 05.08.2025 | 1,80 | 1,80 | 1,69 | 1,74 | -4,40% | 119.142,00 |
| 04.08.2025 | 1,71 | 1,95 | 1,70 | 1,82 | 7,06% | 249.442,00 |
| 01.08.2025 | 1,78 | 1,85 | 1,68 | 1,70 | -4,49% | 132.540,00 |
| 31.07.2025 | 1,98 | 2,00 | 1,76 | 1,78 | -11,00% | 139.247,00 |
| 30.07.2025 | 2,09 | 2,12 | 1,97 | 2,00 | -2,91% | 67.627,00 |
| 29.07.2025 | 2,15 | 2,15 | 2,03 | 2,06 | -4,19% | 92.575,00 |
| 28.07.2025 | 2,31 | 2,31 | 2,12 | 2,15 | -5,70% | 121.258,00 |
| 25.07.2025 | 2,39 | 2,39 | 2,26 | 2,28 | -5,39% | 68.905,00 |
| 24.07.2025 | 2,46 | 2,46 | 2,32 | 2,41 | -3,21% | 64.776,00 |
| 23.07.2025 | 2,50 | 2,56 | 2,43 | 2,49 | 2,47% | 151.667,00 |
| 22.07.2025 | 2,28 | 2,44 | 2,28 | 2,43 | 6,11% | 102.652,00 |
| 21.07.2025 | 2,31 | 2,47 | 2,27 | 2,29 | -0,43% | 65.929,00 |
| 18.07.2025 | 2,41 | 2,43 | 2,25 | 2,30 | -3,36% | 67.242,00 |
| 17.07.2025 | 2,43 | 2,54 | 2,36 | 2,38 | -3,25% | 60.284,00 |
| 16.07.2025 | 2,43 | 2,46 | 2,35 | 2,46 | 1,65% | 108.025,00 |
| 15.07.2025 | 2,48 | 2,52 | 2,40 | 2,42 | -2,81% | 78.997,00 |
| 14.07.2025 | 2,54 | 2,56 | 2,45 | 2,49 | -1,97% | 87.858,00 |
| 11.07.2025 | 2,54 | 2,55 | 2,44 | 2,54 | -1,17% | 102.900,00 |
| 10.07.2025 | 2,57 | 2,67 | 2,54 | 2,57 | -0,39% | 63.632,00 |
| 09.07.2025 | 2,69 | 2,72 | 2,57 | 2,58 | -3,37% | 111.425,00 |
| 08.07.2025 | 2,55 | 2,69 | 2,55 | 2,67 | 0,56% | 68.604,00 |
| 07.07.2025 | 2,84 | 2,84 | 2,51 | 2,66 | -5,85% | 98.067,00 |
| 03.07.2025 | 2,75 | 2,82 | 2,75 | 2,82 | 3,68% | 30.913,00 |