1,290$
-0,77%
Echtzeit-Aktienkurs Waldencast PLC
Bid:
Ask:
Aktienkurse zur Waldencast PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,32 | 1,35 | 1,29 | 1,30 | 0,00% | 155.487,00 |
| 21.05.2026 | 1,28 | 1,34 | 1,24 | 1,30 | -0,76% | 188.920,00 |
| 20.05.2026 | 1,27 | 1,36 | 1,26 | 1,31 | 0,00% | 200.743,00 |
| 19.05.2026 | 1,55 | 1,55 | 1,29 | 1,31 | -16,03% | 273.248,00 |
| 18.05.2026 | 1,45 | 1,57 | 1,44 | 1,56 | 6,12% | 91.372,00 |
| 15.05.2026 | 1,60 | 1,63 | 1,46 | 1,47 | -9,82% | 239.537,00 |
| 14.05.2026 | 1,64 | 1,67 | 1,57 | 1,63 | -1,21% | 169.315,00 |
| 13.05.2026 | 1,68 | 1,70 | 1,60 | 1,65 | -3,51% | 291.799,00 |
| 12.05.2026 | 1,66 | 1,78 | 1,55 | 1,71 | 2,40% | 334.549,00 |
| 11.05.2026 | 1,81 | 1,84 | 1,60 | 1,67 | -7,22% | 398.261,00 |
| 08.05.2026 | 1,42 | 1,80 | 1,42 | 1,80 | 28,57% | 980.322,00 |
| 07.05.2026 | 1,18 | 1,42 | 1,12 | 1,40 | 15,70% | 771.645,00 |
| 06.05.2026 | 1,02 | 1,22 | 0,99 | 1,21 | 16,35% | 769.834,00 |
| 05.05.2026 | 0,88 | 1,05 | 0,87 | 1,04 | 17,78% | 1.105.926,00 |
| 04.05.2026 | 0,92 | 1,00 | 0,88 | 0,88 | -8,12% | 677.027,00 |
| 01.05.2026 | 0,88 | 1,04 | 0,86 | 0,96 | 7,98% | 1.676.094,00 |
| 30.04.2026 | 0,78 | 0,92 | 0,72 | 0,89 | 16,64% | 3.878.272,00 |
| 29.04.2026 | 1,04 | 1,05 | 0,76 | 0,76 | -2,08% | 39.753.572,00 |
| 28.04.2026 | 0,79 | 0,80 | 0,76 | 0,78 | 1,18% | 3.522.912,00 |
| 27.04.2026 | 0,83 | 0,87 | 0,75 | 0,77 | -9,61% | 158.603,00 |
| 24.04.2026 | 0,83 | 0,86 | 0,77 | 0,85 | 6,50% | 131.145,00 |
| 23.04.2026 | 0,88 | 0,89 | 0,79 | 0,80 | -6,73% | 167.671,00 |
| 22.04.2026 | 0,96 | 0,98 | 0,86 | 0,86 | -7,78% | 193.822,00 |
| 21.04.2026 | 1,01 | 1,03 | 0,92 | 0,93 | -9,70% | 172.657,00 |
| 20.04.2026 | 1,06 | 1,07 | 1,02 | 1,03 | -0,96% | 175.858,00 |
| 17.04.2026 | 1,07 | 1,07 | 1,01 | 1,04 | -1,89% | 98.706,00 |
| 16.04.2026 | 1,07 | 1,10 | 1,02 | 1,06 | -0,93% | 151.816,00 |
| 15.04.2026 | 1,05 | 1,09 | 1,03 | 1,07 | 0,94% | 341.211,00 |
| 14.04.2026 | 1,04 | 1,07 | 1,03 | 1,06 | 1,44% | 157.731,00 |
| 13.04.2026 | 1,01 | 1,07 | 1,01 | 1,05 | 0,48% | 218.361,00 |
| 10.04.2026 | 1,04 | 1,09 | 1,00 | 1,04 | -2,80% | 239.758,00 |
| 09.04.2026 | 1,11 | 1,13 | 0,98 | 1,07 | -2,73% | 267.154,00 |
| 08.04.2026 | 1,05 | 1,18 | 1,00 | 1,10 | 8,91% | 793.503,00 |
| 07.04.2026 | 0,98 | 1,02 | 0,94 | 1,01 | 2,39% | 121.375,00 |
| 06.04.2026 | 0,92 | 1,01 | 0,92 | 0,99 | 9,72% | 380.832,00 |
| 02.04.2026 | 0,89 | 1,00 | 0,86 | 0,90 | -1,21% | 895.365,00 |
| 01.04.2026 | 0,94 | 1,00 | 0,89 | 0,91 | -3,19% | 243.215,00 |
| 31.03.2026 | 0,98 | 0,98 | 0,92 | 0,94 | -1,86% | 352.519,00 |
| 30.03.2026 | 1,01 | 1,01 | 0,94 | 0,96 | -2,27% | 167.924,00 |
| 27.03.2026 | 1,05 | 1,05 | 0,98 | 0,98 | -3,92% | 181.608,00 |
| 26.03.2026 | 1,11 | 1,11 | 1,00 | 1,02 | -9,73% | 268.425,00 |
| 25.03.2026 | 1,16 | 1,17 | 1,10 | 1,13 | 0,00% | 81.658,00 |
| 24.03.2026 | 1,21 | 1,22 | 1,10 | 1,13 | -7,38% | 112.578,00 |
| 23.03.2026 | 1,18 | 1,25 | 1,17 | 1,22 | 2,95% | 102.608,00 |
| 20.03.2026 | 1,34 | 1,36 | 1,17 | 1,19 | -10,90% | 309.140,00 |
| 19.03.2026 | 1,43 | 1,44 | 1,31 | 1,33 | -8,90% | 99.535,00 |
| 18.03.2026 | 1,54 | 1,63 | 1,44 | 1,46 | -6,41% | 113.285,00 |
| 17.03.2026 | 1,57 | 1,60 | 1,51 | 1,56 | -0,64% | 88.272,00 |
| 16.03.2026 | 1,55 | 1,62 | 1,45 | 1,57 | -0,63% | 51.581,00 |
| 13.03.2026 | 1,46 | 1,60 | 1,45 | 1,58 | 8,22% | 74.656,00 |
| 12.03.2026 | 1,49 | 1,51 | 1,41 | 1,46 | -3,95% | 86.786,00 |
| 11.03.2026 | 1,51 | 1,56 | 1,50 | 1,52 | -1,30% | 41.886,00 |
| 10.03.2026 | 1,56 | 1,61 | 1,50 | 1,54 | -2,53% | 41.197,00 |
| 09.03.2026 | 1,54 | 1,60 | 1,49 | 1,58 | 0,64% | 59.184,00 |
| 06.03.2026 | 1,55 | 1,62 | 1,50 | 1,57 | 0,00% | 53.703,00 |
| 05.03.2026 | 1,58 | 1,61 | 1,46 | 1,57 | -1,26% | 92.548,00 |
| 04.03.2026 | 1,59 | 1,63 | 1,57 | 1,59 | 0,63% | 61.828,00 |
| 03.03.2026 | 1,60 | 1,67 | 1,58 | 1,58 | -3,07% | 124.342,00 |
| 02.03.2026 | 1,68 | 1,72 | 1,62 | 1,63 | -3,55% | 69.500,00 |
| 27.02.2026 | 1,70 | 1,84 | 1,69 | 1,69 | -0,59% | 72.511,00 |
| 26.02.2026 | 1,75 | 1,75 | 1,66 | 1,70 | -1,16% | 40.801,00 |
| 25.02.2026 | 1,76 | 1,77 | 1,72 | 1,72 | -2,27% | 57.848,00 |
| 24.02.2026 | 1,74 | 1,81 | 1,73 | 1,76 | 2,33% | 50.637,00 |
| 23.02.2026 | 1,77 | 1,80 | 1,71 | 1,72 | -4,44% | 68.007,00 |
| 20.02.2026 | 1,81 | 1,85 | 1,76 | 1,80 | -0,55% | 78.320,00 |
| 19.02.2026 | 1,72 | 1,82 | 1,70 | 1,81 | 4,02% | 41.966,00 |
| 18.02.2026 | 1,80 | 1,85 | 1,72 | 1,74 | -4,40% | 52.554,00 |
| 17.02.2026 | 1,80 | 1,89 | 1,71 | 1,82 | 1,11% | 38.460,00 |
| 13.02.2026 | 1,82 | 1,82 | 1,73 | 1,80 | 0,00% | 43.316,00 |
| 12.02.2026 | 1,84 | 1,84 | 1,77 | 1,80 | -1,10% | 42.518,00 |
| 11.02.2026 | 1,96 | 1,98 | 1,77 | 1,82 | -5,70% | 48.237,00 |
| 10.02.2026 | 1,75 | 1,96 | 1,75 | 1,93 | 11,56% | 49.823,00 |
| 09.02.2026 | 1,78 | 1,80 | 1,66 | 1,73 | -3,89% | 33.665,00 |
| 06.02.2026 | 1,84 | 1,84 | 1,72 | 1,80 | 3,45% | 60.973,00 |
| 05.02.2026 | 1,83 | 1,85 | 1,62 | 1,74 | -4,92% | 76.679,00 |
| 04.02.2026 | 2,01 | 2,01 | 1,81 | 1,83 | -8,50% | 79.821,00 |
| 03.02.2026 | 1,90 | 2,00 | 1,88 | 2,00 | 5,26% | 85.931,00 |
| 02.02.2026 | 1,82 | 1,94 | 1,69 | 1,90 | 4,97% | 142.943,00 |
| 30.01.2026 | 1,67 | 1,90 | 1,55 | 1,81 | 13,48% | 194.503,00 |
| 29.01.2026 | 1,59 | 1,65 | 1,52 | 1,60 | 1,27% | 28.244,00 |
| 28.01.2026 | 1,61 | 1,63 | 1,50 | 1,58 | -5,69% | 48.895,00 |
| 27.01.2026 | 1,74 | 1,76 | 1,64 | 1,67 | -4,57% | 36.305,00 |
| 26.01.2026 | 1,74 | 1,85 | 1,74 | 1,75 | 0,57% | 47.868,00 |
| 23.01.2026 | 1,70 | 1,77 | 1,70 | 1,74 | 0,58% | 32.138,00 |
| 22.01.2026 | 1,70 | 1,83 | 1,69 | 1,73 | 1,76% | 53.710,00 |
| 21.01.2026 | 1,59 | 1,70 | 1,59 | 1,70 | 6,92% | 81.734,00 |
| 20.01.2026 | 1,58 | 1,64 | 1,45 | 1,59 | -3,05% | 38.023,00 |
| 16.01.2026 | 1,65 | 1,68 | 1,60 | 1,64 | -0,61% | 53.966,00 |
| 15.01.2026 | 1,64 | 1,69 | 1,59 | 1,65 | 1,23% | 32.274,00 |
| 14.01.2026 | 1,68 | 1,69 | 1,60 | 1,63 | 0,62% | 40.933,00 |
| 13.01.2026 | 1,62 | 1,71 | 1,55 | 1,62 | -0,61% | 39.091,00 |
| 12.01.2026 | 1,49 | 1,74 | 1,49 | 1,63 | 10,14% | 98.459,00 |
| 09.01.2026 | 1,49 | 1,60 | 1,47 | 1,48 | 0,68% | 81.069,00 |
| 08.01.2026 | 1,50 | 1,56 | 1,45 | 1,47 | -2,00% | 92.259,00 |
| 07.01.2026 | 1,57 | 1,64 | 1,50 | 1,50 | -3,85% | 45.551,00 |
| 06.01.2026 | 1,63 | 1,63 | 1,53 | 1,56 | -3,70% | 84.807,00 |
| 05.01.2026 | 1,70 | 1,84 | 1,60 | 1,62 | -5,26% | 54.470,00 |
| 02.01.2026 | 1,88 | 1,90 | 1,67 | 1,71 | -9,04% | 76.227,00 |
| 31.12.2025 | 1,95 | 1,96 | 1,87 | 1,88 | -4,08% | 101.564,00 |
| 30.12.2025 | 1,88 | 1,99 | 1,84 | 1,96 | 1,03% | 78.880,00 |