33,300€
8,12%
Echtzeit-Aktienkurs Establishment Labs Holdings
Bid:
Ask:
Aktienkurse zur Establishment Labs Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 32,40 | 32,40 | 31,80 | 31,80 | 3,25% | - |
| 04.06.2025 | 32,00 | 32,00 | 30,80 | 30,80 | 6,21% | - |
| 03.06.2025 | 29,40 | 29,40 | 29,00 | 29,00 | -1,36% | - |
| 02.06.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -2,00% | - |
| 30.05.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -3,85% | - |
| 29.05.2025 | 32,00 | 32,00 | 31,20 | 31,20 | -2,50% | - |
| 28.05.2025 | 32,40 | 32,40 | 32,00 | 32,00 | 2,56% | - |
| 27.05.2025 | 32,60 | 32,60 | 31,20 | 31,20 | -3,70% | - |
| 26.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 23.05.2025 | 32,40 | 32,40 | 31,60 | 31,60 | 1,94% | - |
| 22.05.2025 | 31,60 | 31,60 | 31,00 | 31,00 | -3,73% | - |
| 21.05.2025 | 32,80 | 33,00 | 32,20 | 32,20 | 4,55% | - |
| 20.05.2025 | 32,40 | 32,40 | 30,80 | 30,80 | -0,65% | - |
| 19.05.2025 | 31,80 | 31,80 | 31,00 | 31,00 | -1,27% | - |
| 16.05.2025 | 32,40 | 32,60 | 31,40 | 31,40 | -1,26% | - |
| 15.05.2025 | 32,20 | 32,20 | 31,80 | 31,80 | 0,00% | - |
| 14.05.2025 | 31,00 | 31,80 | 31,00 | 31,80 | 8,90% | - |
| 13.05.2025 | 31,00 | 31,00 | 29,20 | 29,20 | -1,35% | - |
| 12.05.2025 | 30,60 | 31,20 | 29,60 | 29,60 | -4,52% | - |
| 09.05.2025 | 31,00 | 31,00 | 30,80 | 31,00 | 0,65% | 35,00 |
| 08.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 5,48% | - |
| 07.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 06.05.2025 | 29,60 | 29,60 | 29,20 | 29,20 | 0,00% | - |
| 05.05.2025 | 29,40 | 29,40 | 29,20 | 29,20 | 5,04% | - |
| 02.05.2025 | 27,40 | 27,80 | 27,20 | 27,80 | 6,11% | - |
| 30.04.2025 | 26,40 | 26,40 | 26,20 | 26,20 | 0,77% | - |
| 29.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 28.04.2025 | 26,40 | 26,60 | 26,20 | 26,40 | 0,76% | 65,00 |
| 25.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 24.04.2025 | 26,20 | 26,20 | 26,00 | 26,00 | 0,78% | - |
| 23.04.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 0,00% | - |
| 22.04.2025 | 25,60 | 25,80 | 25,60 | 25,80 | -1,53% | - |
| 17.04.2025 | 26,80 | 26,80 | 26,20 | 26,20 | -4,38% | - |
| 16.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 15.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 14.04.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 3,05% | - |
| 11.04.2025 | 26,80 | 26,80 | 26,20 | 26,20 | -6,76% | - |
| 10.04.2025 | 31,40 | 31,60 | 26,00 | 28,10 | 8,08% | - |
| 09.04.2025 | 24,20 | 26,00 | 24,20 | 26,00 | 2,36% | 520,00 |
| 08.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -12,41% | 160,00 |
| 07.04.2025 | 28,40 | 31,80 | 27,20 | 29,00 | 0,00% | - |
| 04.04.2025 | 30,40 | 31,20 | 28,70 | 29,00 | -18,54% | - |
| 03.04.2025 | 36,60 | 36,80 | 35,60 | 35,60 | -8,72% | - |
| 02.04.2025 | 36,80 | 39,00 | 36,60 | 39,00 | 4,28% | 1.040,00 |
| 01.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 31.03.2025 | 37,00 | 37,00 | 36,60 | 36,60 | 0,00% | 40,00 |
| 28.03.2025 | 37,00 | 37,00 | 36,60 | 36,60 | -1,61% | - |
| 27.03.2025 | 36,60 | 37,20 | 36,40 | 37,20 | -1,06% | - |
| 26.03.2025 | 37,80 | 37,80 | 37,60 | 37,60 | -0,53% | - |
| 25.03.2025 | 37,60 | 37,80 | 37,60 | 37,80 | 0,53% | - |
| 24.03.2025 | 36,20 | 37,60 | 36,20 | 37,60 | 6,21% | - |
| 21.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -3,80% | - |
| 20.03.2025 | 36,20 | 36,80 | 36,20 | 36,80 | 3,37% | - |
| 19.03.2025 | 35,00 | 35,60 | 35,00 | 35,60 | 1,71% | - |
| 18.03.2025 | 35,60 | 35,60 | 35,00 | 35,00 | 4,17% | - |
| 17.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 4,35% | - |
| 14.03.2025 | 31,80 | 32,20 | 31,80 | 32,20 | -4,17% | - |
| 13.03.2025 | 34,60 | 34,60 | 33,60 | 33,60 | -1,18% | - |
| 12.03.2025 | 32,60 | 34,00 | 32,60 | 34,00 | 3,66% | - |
| 11.03.2025 | 33,20 | 33,20 | 32,80 | 32,80 | -6,02% | 155,00 |
| 10.03.2025 | 38,70 | 38,90 | 34,70 | 34,90 | -6,43% | - |
| 07.03.2025 | 39,30 | 39,30 | 36,00 | 37,30 | -0,53% | - |
| 06.03.2025 | 40,70 | 40,70 | 37,10 | 37,50 | -6,95% | - |
| 05.03.2025 | 44,10 | 44,10 | 39,90 | 40,30 | -6,06% | - |
| 04.03.2025 | 41,30 | 42,90 | 39,60 | 42,90 | 5,41% | - |
| 03.03.2025 | 41,70 | 42,10 | 39,80 | 40,70 | -0,49% | - |
| 28.02.2025 | 41,30 | 41,70 | 39,20 | 40,90 | 0,99% | - |
| 27.02.2025 | 36,20 | 40,60 | 36,00 | 40,50 | 17,73% | - |
| 26.02.2025 | 34,60 | 35,80 | 34,00 | 34,40 | 1,18% | - |
| 25.02.2025 | 33,90 | 34,10 | 33,10 | 34,00 | 0,00% | - |
| 24.02.2025 | 32,30 | 34,60 | 31,90 | 34,00 | 7,94% | - |
| 21.02.2025 | 33,80 | 33,80 | 31,00 | 31,50 | -6,80% | - |
| 20.02.2025 | 34,90 | 35,00 | 33,00 | 33,80 | -0,88% | - |
| 19.02.2025 | 34,30 | 34,70 | 33,70 | 34,10 | -2,57% | - |
| 18.02.2025 | 35,00 | 35,90 | 34,20 | 35,00 | 0,29% | - |
| 17.02.2025 | 34,70 | 34,90 | 34,70 | 34,90 | 5,76% | - |
| 14.02.2025 | 32,50 | 33,30 | 31,50 | 33,00 | 20,44% | - |
| 13.02.2025 | 28,20 | 28,20 | 27,40 | 27,40 | -1,44% | - |
| 12.02.2025 | 28,40 | 28,40 | 27,80 | 27,80 | 0,00% | - |
| 11.02.2025 | 28,40 | 28,40 | 27,80 | 27,80 | 4,51% | - |
| 10.02.2025 | 27,00 | 27,00 | 26,60 | 26,60 | -5,00% | - |
| 07.02.2025 | 28,40 | 28,40 | 28,00 | 28,00 | -1,41% | - |
| 06.02.2025 | 29,00 | 29,00 | 28,40 | 28,40 | 0,71% | - |
| 05.02.2025 | 28,60 | 28,60 | 28,20 | 28,20 | 1,44% | - |
| 04.02.2025 | 28,20 | 28,20 | 27,80 | 27,80 | -4,14% | - |
| 03.02.2025 | 29,00 | 29,80 | 29,00 | 29,00 | -7,05% | - |
| 31.01.2025 | 31,60 | 31,80 | 31,20 | 31,20 | 0,65% | - |
| 30.01.2025 | 31,80 | 31,80 | 31,00 | 31,00 | 1,97% | 70,00 |
| 29.01.2025 | 30,80 | 30,80 | 30,40 | 30,40 | 0,00% | - |
| 28.01.2025 | 32,40 | 32,40 | 30,40 | 30,40 | 3,40% | 30,00 |
| 27.01.2025 | 30,20 | 30,20 | 29,40 | 29,40 | -5,77% | - |
| 24.01.2025 | 31,60 | 31,60 | 31,20 | 31,20 | -3,11% | - |
| 23.01.2025 | 34,00 | 34,00 | 32,20 | 32,20 | -1,83% | - |
| 22.01.2025 | 33,20 | 33,20 | 32,80 | 32,80 | -6,29% | - |
| 21.01.2025 | 32,60 | 35,00 | 32,20 | 35,00 | 9,38% | 430,00 |
| 20.01.2025 | 32,80 | 32,80 | 32,00 | 32,00 | -1,84% | - |
| 17.01.2025 | 34,00 | 34,00 | 32,20 | 32,60 | 0,00% | 159,00 |
| 16.01.2025 | 32,80 | 32,80 | 32,60 | 32,60 | 1,88% | - |
| 15.01.2025 | 31,80 | 32,00 | 31,80 | 32,00 | -1,84% | - |
| 14.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -9,94% | - |