1,510€
-6,79%
Echtzeit-Aktienkurs The Beauty Health Co.
Bid:
Ask:
Aktienkurse zur The Beauty Health Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 1,61 | 1,66 | 1,61 | 1,65 | 0,00% | - |
| 25.09.2025 | 1,69 | 1,71 | 1,65 | 1,65 | -5,17% | - |
| 24.09.2025 | 1,79 | 1,82 | 1,74 | 1,74 | -4,92% | - |
| 23.09.2025 | 1,87 | 1,89 | 1,80 | 1,83 | -5,18% | - |
| 22.09.2025 | 1,88 | 1,95 | 1,88 | 1,93 | -5,85% | - |
| 19.09.2025 | 2,06 | 2,21 | 2,03 | 2,05 | 1,49% | - |
| 18.09.2025 | 2,04 | 2,11 | 2,00 | 2,02 | -3,35% | - |
| 17.09.2025 | 2,04 | 2,11 | 2,02 | 2,09 | -0,48% | - |
| 16.09.2025 | 2,25 | 2,27 | 2,09 | 2,10 | -1,41% | - |
| 15.09.2025 | 2,12 | 2,22 | 2,11 | 2,13 | 0,95% | - |
| 12.09.2025 | 2,10 | 2,11 | 2,09 | 2,11 | 6,57% | - |
| 11.09.2025 | 1,97 | 2,03 | 1,95 | 1,98 | 3,39% | - |
| 10.09.2025 | 2,06 | 2,13 | 1,90 | 1,92 | -3,28% | - |
| 09.09.2025 | 1,98 | 2,01 | 1,95 | 1,98 | 5,88% | - |
| 08.09.2025 | 1,75 | 1,87 | 1,72 | 1,87 | 9,04% | - |
| 05.09.2025 | 1,72 | 1,73 | 1,68 | 1,72 | 1,18% | - |
| 04.09.2025 | 1,72 | 1,77 | 1,68 | 1,70 | -0,59% | - |
| 03.09.2025 | 1,72 | 1,75 | 1,69 | 1,71 | -0,87% | - |
| 02.09.2025 | 1,76 | 1,78 | 1,71 | 1,72 | -3,10% | - |
| 01.09.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 4,72% | - |
| 29.08.2025 | 1,76 | 1,79 | 1,70 | 1,70 | -2,87% | - |
| 28.08.2025 | 1,77 | 1,79 | 1,75 | 1,75 | -2,79% | - |
| 27.08.2025 | 1,75 | 1,81 | 1,75 | 1,80 | 1,41% | - |
| 26.08.2025 | 1,80 | 1,84 | 1,76 | 1,77 | -4,07% | - |
| 25.08.2025 | 1,88 | 1,94 | 1,83 | 1,85 | -2,38% | - |
| 22.08.2025 | 1,79 | 1,89 | 1,79 | 1,89 | 6,18% | - |
| 21.08.2025 | 1,82 | 1,83 | 1,77 | 1,78 | -4,04% | - |
| 20.08.2025 | 1,83 | 1,87 | 1,83 | 1,86 | 2,49% | - |
| 19.08.2025 | 1,88 | 1,90 | 1,81 | 1,81 | -4,74% | - |
| 18.08.2025 | 1,87 | 1,93 | 1,83 | 1,90 | 3,83% | - |
| 15.08.2025 | 1,81 | 1,86 | 1,77 | 1,83 | -2,66% | - |
| 14.08.2025 | 1,97 | 1,97 | 1,86 | 1,88 | -6,00% | - |
| 13.08.2025 | 1,92 | 2,10 | 1,92 | 2,00 | 2,56% | - |
| 12.08.2025 | 1,84 | 1,95 | 1,84 | 1,95 | 1,56% | - |
| 11.08.2025 | 1,61 | 1,97 | 1,61 | 1,92 | 18,52% | - |
| 08.08.2025 | 1,63 | 1,68 | 1,54 | 1,62 | 18,25% | - |
| 07.08.2025 | 1,32 | 1,41 | 1,32 | 1,37 | 0,74% | - |
| 06.08.2025 | 1,39 | 1,40 | 1,33 | 1,36 | -3,55% | - |
| 05.08.2025 | 1,34 | 1,41 | 1,34 | 1,41 | 2,92% | - |
| 04.08.2025 | 1,29 | 1,37 | 1,29 | 1,37 | 4,58% | - |
| 01.08.2025 | 1,30 | 1,31 | 1,27 | 1,31 | -1,50% | - |
| 31.07.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -4,32% | - |
| 30.07.2025 | 1,42 | 1,46 | 1,39 | 1,39 | -4,14% | - |
| 29.07.2025 | 1,47 | 1,51 | 1,45 | 1,45 | -3,33% | - |
| 28.07.2025 | 1,48 | 1,50 | 1,48 | 1,50 | -0,66% | - |
| 25.07.2025 | 1,51 | 1,54 | 1,50 | 1,51 | -2,58% | - |
| 24.07.2025 | 1,66 | 1,66 | 1,53 | 1,55 | -8,82% | - |
| 23.07.2025 | 1,52 | 1,74 | 1,52 | 1,70 | 9,68% | - |
| 22.07.2025 | 1,38 | 1,55 | 1,38 | 1,55 | 10,71% | - |
| 21.07.2025 | 1,33 | 1,46 | 1,33 | 1,40 | 2,94% | - |
| 18.07.2025 | 1,39 | 1,42 | 1,36 | 1,36 | -4,23% | - |
| 17.07.2025 | 1,43 | 1,46 | 1,42 | 1,42 | -3,40% | - |
| 16.07.2025 | 1,37 | 1,49 | 1,37 | 1,47 | 5,00% | - |
| 15.07.2025 | 1,55 | 1,55 | 1,40 | 1,40 | -11,39% | - |
| 14.07.2025 | 1,57 | 1,66 | 1,57 | 1,58 | -2,47% | - |
| 11.07.2025 | 1,68 | 1,69 | 1,62 | 1,62 | -6,90% | - |
| 10.07.2025 | 1,72 | 1,83 | 1,72 | 1,74 | 0,58% | - |
| 09.07.2025 | 1,73 | 1,78 | 1,73 | 1,73 | -2,81% | - |
| 08.07.2025 | 1,81 | 1,87 | 1,78 | 1,78 | -5,82% | - |
| 07.07.2025 | 1,92 | 1,94 | 1,89 | 1,89 | -1,05% | - |
| 04.07.2025 | 1,92 | 1,92 | 1,91 | 1,91 | -0,52% | - |
| 03.07.2025 | 1,73 | 1,99 | 1,73 | 1,92 | 8,47% | - |
| 02.07.2025 | 1,78 | 1,78 | 1,66 | 1,77 | -2,21% | - |
| 01.07.2025 | 1,57 | 1,83 | 1,57 | 1,81 | 13,13% | - |
| 30.06.2025 | 1,62 | 1,69 | 1,60 | 1,60 | -1,84% | - |
| 27.06.2025 | 1,61 | 1,64 | 1,59 | 1,63 | 1,24% | - |
| 26.06.2025 | 1,59 | 1,74 | 1,59 | 1,61 | -1,23% | - |
| 25.06.2025 | 1,60 | 1,63 | 1,57 | 1,63 | 0,00% | - |
| 24.06.2025 | 1,62 | 1,63 | 1,57 | 1,63 | 0,62% | - |
| 23.06.2025 | 1,35 | 1,67 | 1,35 | 1,62 | 16,55% | - |
| 20.06.2025 | 1,23 | 1,39 | 1,23 | 1,39 | 13,93% | - |
| 19.06.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -3,17% | - |
| 18.06.2025 | 1,29 | 1,34 | 1,26 | 1,26 | -4,55% | - |
| 17.06.2025 | 1,28 | 1,34 | 1,28 | 1,32 | 0,00% | - |
| 16.06.2025 | 1,28 | 1,36 | 1,28 | 1,32 | 0,76% | - |
| 13.06.2025 | 1,29 | 1,33 | 1,29 | 1,31 | -1,50% | - |
| 12.06.2025 | 1,33 | 1,37 | 1,33 | 1,33 | -3,62% | - |
| 11.06.2025 | 1,35 | 1,41 | 1,35 | 1,38 | 0,00% | - |
| 10.06.2025 | 1,36 | 1,42 | 1,36 | 1,38 | 0,00% | - |
| 09.06.2025 | 1,35 | 1,45 | 1,35 | 1,38 | -1,43% | - |
| 06.06.2025 | 1,36 | 1,47 | 1,36 | 1,40 | 1,45% | - |
| 05.06.2025 | 1,42 | 1,44 | 1,38 | 1,38 | -4,17% | - |
| 04.06.2025 | 1,41 | 1,47 | 1,41 | 1,44 | 0,70% | - |
| 03.06.2025 | 1,35 | 1,46 | 1,35 | 1,43 | 2,88% | - |
| 02.06.2025 | 1,38 | 1,43 | 1,38 | 1,39 | -2,11% | - |
| 30.05.2025 | 1,38 | 1,44 | 1,38 | 1,42 | 1,43% | - |
| 29.05.2025 | 1,44 | 1,51 | 1,39 | 1,40 | -2,78% | - |
| 28.05.2025 | 1,44 | 1,48 | 1,41 | 1,44 | -3,36% | - |
| 27.05.2025 | 1,39 | 1,52 | 1,39 | 1,49 | 7,19% | - |
| 26.05.2025 | 1,38 | 1,39 | 1,38 | 1,39 | -1,42% | - |
| 23.05.2025 | 1,48 | 1,48 | 1,40 | 1,41 | -7,24% | - |
| 22.05.2025 | 1,33 | 1,53 | 1,33 | 1,52 | 11,76% | - |
| 21.05.2025 | 1,44 | 1,45 | 1,36 | 1,36 | -9,33% | - |
| 20.05.2025 | 1,41 | 1,52 | 1,41 | 1,50 | 2,04% | - |
| 19.05.2025 | 1,49 | 1,54 | 1,46 | 1,47 | -6,07% | - |
| 16.05.2025 | 1,54 | 1,58 | 1,48 | 1,57 | 19,47% | - |
| 15.05.2025 | 1,31 | 1,33 | 1,28 | 1,31 | -1,87% | - |