0,835€
4,70%
Echtzeit-Aktienkurs The Beauty Health Co.
Bid:
Ask:
Aktienkurse zur The Beauty Health Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 0,84 | 0,84 | 0,83 | 0,84 | 5,33% | - |
| 19.02.2026 | 0,84 | 0,88 | 0,78 | 0,80 | -5,34% | - |
| 18.02.2026 | 0,85 | 0,90 | 0,82 | 0,84 | -1,75% | - |
| 17.02.2026 | 0,88 | 0,90 | 0,85 | 0,86 | -2,28% | - |
| 16.02.2026 | 0,88 | 0,88 | 0,88 | 0,88 | 0,86% | - |
| 13.02.2026 | 0,84 | 0,89 | 0,84 | 0,87 | 1,16% | - |
| 12.02.2026 | 0,86 | 0,89 | 0,85 | 0,86 | -3,91% | - |
| 11.02.2026 | 0,93 | 0,97 | 0,90 | 0,90 | -8,21% | - |
| 10.02.2026 | 0,99 | 1,01 | 0,98 | 0,98 | -4,41% | - |
| 09.02.2026 | 1,05 | 1,05 | 0,99 | 1,02 | -5,56% | - |
| 06.02.2026 | 1,06 | 1,11 | 1,06 | 1,08 | 0,00% | - |
| 05.02.2026 | 1,19 | 1,23 | 1,08 | 1,08 | -11,48% | - |
| 04.02.2026 | 1,16 | 1,23 | 1,16 | 1,22 | 1,67% | - |
| 03.02.2026 | 1,23 | 1,26 | 1,17 | 1,20 | -5,51% | - |
| 02.02.2026 | 1,21 | 1,30 | 1,21 | 1,27 | 0,00% | - |
| 30.01.2026 | 1,22 | 1,27 | 1,22 | 1,27 | 1,60% | - |
| 29.01.2026 | 1,22 | 1,25 | 1,22 | 1,25 | -0,79% | - |
| 28.01.2026 | 1,27 | 1,30 | 1,23 | 1,26 | 0,80% | - |
| 27.01.2026 | 1,24 | 1,26 | 1,24 | 1,25 | -0,79% | - |
| 26.01.2026 | 1,25 | 1,28 | 1,25 | 1,26 | -1,56% | - |
| 23.01.2026 | 1,29 | 1,30 | 1,28 | 1,28 | -2,29% | - |
| 22.01.2026 | 1,28 | 1,33 | 1,28 | 1,31 | 0,77% | - |
| 21.01.2026 | 1,19 | 1,30 | 1,19 | 1,30 | 5,69% | - |
| 20.01.2026 | 1,24 | 1,26 | 1,23 | 1,23 | -0,81% | - |
| 19.01.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -3,88% | - |
| 16.01.2026 | 1,30 | 1,33 | 1,28 | 1,29 | -3,73% | - |
| 15.01.2026 | 1,28 | 1,39 | 1,28 | 1,34 | 2,29% | - |
| 14.01.2026 | 1,27 | 1,31 | 1,27 | 1,31 | 0,00% | - |
| 13.01.2026 | 1,25 | 1,31 | 1,25 | 1,31 | 1,55% | - |
| 12.01.2026 | 1,21 | 1,29 | 1,21 | 1,29 | 3,20% | - |
| 09.01.2026 | 1,30 | 1,34 | 1,25 | 1,25 | -6,02% | - |
| 08.01.2026 | 1,19 | 1,33 | 1,19 | 1,33 | 9,02% | - |
| 07.01.2026 | 1,22 | 1,24 | 1,21 | 1,22 | -1,61% | - |
| 06.01.2026 | 1,16 | 1,24 | 1,16 | 1,24 | 4,20% | - |
| 05.01.2026 | 1,16 | 1,20 | 1,16 | 1,19 | 0,00% | - |
| 02.01.2026 | 1,15 | 1,19 | 1,15 | 1,19 | 0,85% | - |
| 30.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,48% | - |
| 29.12.2025 | 1,20 | 1,23 | 1,20 | 1,21 | -1,63% | - |
| 23.12.2025 | 1,24 | 1,25 | 1,22 | 1,23 | -3,91% | - |
| 22.12.2025 | 1,27 | 1,30 | 1,27 | 1,28 | -1,54% | - |
| 19.12.2025 | 1,26 | 1,31 | 1,26 | 1,30 | 0,00% | - |
| 18.12.2025 | 1,24 | 1,31 | 1,24 | 1,30 | 2,36% | - |
| 17.12.2025 | 1,17 | 1,27 | 1,14 | 1,27 | 6,72% | - |
| 16.12.2025 | 1,13 | 1,19 | 1,13 | 1,19 | 2,59% | - |
| 15.12.2025 | 1,16 | 1,18 | 1,15 | 1,16 | -2,52% | - |
| 12.12.2025 | 1,21 | 1,24 | 1,19 | 1,19 | -4,03% | - |
| 11.12.2025 | 1,18 | 1,30 | 1,18 | 1,24 | 1,64% | - |
| 10.12.2025 | 1,27 | 1,27 | 1,22 | 1,22 | -6,87% | - |
| 09.12.2025 | 1,22 | 1,34 | 1,22 | 1,31 | 4,80% | - |
| 08.12.2025 | 1,21 | 1,25 | 1,16 | 1,25 | 0,00% | - |
| 05.12.2025 | 1,31 | 1,38 | 1,25 | 1,25 | -7,41% | - |
| 04.12.2025 | 1,32 | 1,35 | 1,31 | 1,35 | 0,00% | - |
| 03.12.2025 | 1,21 | 1,35 | 1,21 | 1,35 | 8,87% | - |
| 02.12.2025 | 1,24 | 1,24 | 1,20 | 1,24 | -1,59% | - |
| 01.12.2025 | 1,25 | 1,27 | 1,22 | 1,26 | 0,80% | - |
| 28.11.2025 | 1,22 | 1,27 | 1,20 | 1,25 | 3,31% | - |
| 27.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,20% | - |
| 26.11.2025 | 1,16 | 1,26 | 1,16 | 1,25 | 6,84% | - |
| 25.11.2025 | 1,11 | 1,18 | 1,11 | 1,17 | 3,54% | - |
| 24.11.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 0,89% | - |
| 21.11.2025 | 1,06 | 1,14 | 1,06 | 1,12 | 3,70% | - |
| 20.11.2025 | 1,09 | 1,13 | 1,08 | 1,08 | -1,82% | - |
| 19.11.2025 | 1,10 | 1,12 | 1,10 | 1,10 | -1,79% | - |
| 18.11.2025 | 1,06 | 1,13 | 1,06 | 1,12 | 2,75% | - |
| 17.11.2025 | 1,07 | 1,10 | 1,07 | 1,09 | 0,00% | - |
| 14.11.2025 | 1,08 | 1,10 | 1,08 | 1,09 | -1,80% | - |
| 13.11.2025 | 1,12 | 1,16 | 1,11 | 1,11 | -0,89% | - |
| 12.11.2025 | 1,10 | 1,17 | 1,10 | 1,12 | -0,88% | - |
| 11.11.2025 | 1,16 | 1,16 | 1,12 | 1,13 | -3,42% | - |
| 10.11.2025 | 1,18 | 1,22 | 1,17 | 1,17 | -1,68% | 150,00 |
| 07.11.2025 | 1,11 | 1,24 | 1,11 | 1,19 | 10,19% | - |
| 06.11.2025 | 1,24 | 1,24 | 1,08 | 1,08 | -14,29% | - |
| 05.11.2025 | 1,17 | 1,26 | 1,17 | 1,26 | 6,78% | - |
| 04.11.2025 | 1,14 | 1,18 | 1,14 | 1,18 | 0,85% | - |
| 03.11.2025 | 1,20 | 1,20 | 1,13 | 1,17 | -4,88% | - |
| 31.10.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 2,50% | - |
| 30.10.2025 | 1,24 | 1,24 | 1,20 | 1,20 | -3,23% | - |
| 29.10.2025 | 1,24 | 1,27 | 1,24 | 1,24 | 0,00% | - |
| 28.10.2025 | 1,23 | 1,26 | 1,22 | 1,24 | -1,59% | - |
| 27.10.2025 | 1,17 | 1,28 | 1,17 | 1,26 | 6,78% | 80,00 |
| 24.10.2025 | 1,09 | 1,18 | 1,09 | 1,18 | 7,27% | - |
| 23.10.2025 | 1,11 | 1,16 | 1,10 | 1,10 | -2,65% | - |
| 22.10.2025 | 1,12 | 1,19 | 1,12 | 1,13 | -1,74% | - |
| 21.10.2025 | 1,16 | 1,20 | 1,15 | 1,15 | -4,17% | - |
| 20.10.2025 | 1,19 | 1,26 | 1,19 | 1,20 | -1,64% | - |
| 17.10.2025 | 1,18 | 1,29 | 1,18 | 1,22 | -0,81% | - |
| 16.10.2025 | 1,24 | 1,30 | 1,23 | 1,23 | -2,38% | - |
| 15.10.2025 | 1,30 | 1,33 | 1,26 | 1,26 | -3,82% | - |
| 14.10.2025 | 1,27 | 1,33 | 1,25 | 1,31 | 0,77% | - |
| 13.10.2025 | 1,21 | 1,31 | 1,21 | 1,30 | 4,00% | - |
| 10.10.2025 | 1,31 | 1,37 | 1,25 | 1,25 | -6,02% | - |
| 09.10.2025 | 1,41 | 1,44 | 1,33 | 1,33 | -8,90% | - |
| 08.10.2025 | 1,38 | 1,46 | 1,38 | 1,46 | 3,55% | - |
| 07.10.2025 | 1,38 | 1,45 | 1,38 | 1,41 | -0,70% | - |
| 06.10.2025 | 1,39 | 1,47 | 1,39 | 1,42 | -1,39% | - |
| 03.10.2025 | 1,41 | 1,46 | 1,41 | 1,44 | -0,69% | - |
| 02.10.2025 | 1,46 | 1,52 | 1,45 | 1,45 | -3,97% | - |
| 01.10.2025 | 1,64 | 1,64 | 1,49 | 1,51 | -6,79% | - |
| 30.09.2025 | 1,65 | 1,67 | 1,62 | 1,62 | -4,71% | - |
| 29.09.2025 | 1,63 | 1,71 | 1,63 | 1,70 | 3,03% | - |