1,786$
-10,24%
Echtzeit-Aktienkurs BEAUTY HEALTH CO.A -,0001
Bid:
Ask:
Aktienkurse zur BEAUTY HEALTH CO.A -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,94 | 1,98 | 1,76 | 1,78 | -10,80% | 1.187.079,00 |
| 30.09.2025 | 1,99 | 2,00 | 1,91 | 1,99 | -0,50% | 607.849,00 |
| 29.09.2025 | 2,01 | 2,03 | 1,93 | 2,00 | 1,52% | 353.552,00 |
| 26.09.2025 | 1,94 | 2,03 | 1,91 | 1,97 | 1,55% | 510.214,00 |
| 25.09.2025 | 2,05 | 2,07 | 1,93 | 1,94 | -5,37% | 679.834,00 |
| 24.09.2025 | 2,20 | 2,20 | 2,05 | 2,05 | -5,96% | 370.729,00 |
| 23.09.2025 | 2,29 | 2,29 | 2,14 | 2,18 | -4,39% | 584.903,00 |
| 22.09.2025 | 2,27 | 2,33 | 2,23 | 2,28 | 0,00% | 649.674,00 |
| 19.09.2025 | 2,41 | 2,56 | 2,27 | 2,28 | -3,80% | 1.918.883,00 |
| 18.09.2025 | 2,43 | 2,49 | 2,35 | 2,37 | -0,84% | 2.036.534,00 |
| 17.09.2025 | 2,42 | 2,51 | 2,33 | 2,39 | -1,24% | 911.081,00 |
| 16.09.2025 | 2,65 | 2,69 | 2,41 | 2,42 | -7,98% | 945.837,00 |
| 15.09.2025 | 2,56 | 2,64 | 2,47 | 2,63 | 3,95% | 2.021.975,00 |
| 12.09.2025 | 2,46 | 2,56 | 2,41 | 2,53 | 2,43% | 1.629.649,00 |
| 11.09.2025 | 2,32 | 2,51 | 2,29 | 2,47 | 7,39% | 1.346.727,00 |
| 10.09.2025 | 2,46 | 2,46 | 2,22 | 2,30 | -5,74% | 1.345.457,00 |
| 09.09.2025 | 2,27 | 2,51 | 2,27 | 2,44 | 4,72% | 1.978.015,00 |
| 08.09.2025 | 2,05 | 2,37 | 2,03 | 2,33 | 13,66% | 1.526.143,00 |
| 05.09.2025 | 1,96 | 2,08 | 1,96 | 2,05 | 1,99% | 1.110.507,00 |
| 04.09.2025 | 2,02 | 2,03 | 1,94 | 2,01 | 0,50% | 735.531,00 |
| 03.09.2025 | 1,98 | 2,04 | 1,97 | 2,00 | 0,00% | 511.987,00 |
| 02.09.2025 | 2,02 | 2,06 | 1,95 | 2,00 | -3,85% | 862.969,00 |
| 29.08.2025 | 2,07 | 2,09 | 1,98 | 2,08 | 1,96% | 516.676,00 |
| 28.08.2025 | 2,09 | 2,09 | 2,02 | 2,04 | -0,49% | 518.335,00 |
| 27.08.2025 | 2,02 | 2,10 | 2,02 | 2,05 | 0,99% | 718.957,00 |
| 26.08.2025 | 2,11 | 2,11 | 2,00 | 2,03 | -3,33% | 629.925,00 |
| 25.08.2025 | 2,20 | 2,21 | 2,09 | 2,10 | -4,98% | 482.221,00 |
| 22.08.2025 | 2,08 | 2,25 | 2,07 | 2,21 | 6,76% | 1.022.495,00 |
| 21.08.2025 | 2,09 | 2,12 | 2,03 | 2,07 | -2,36% | 321.063,00 |
| 20.08.2025 | 2,15 | 2,20 | 2,12 | 2,12 | -1,85% | 443.627,00 |
| 19.08.2025 | 2,20 | 2,22 | 2,10 | 2,16 | -1,37% | 492.554,00 |
| 18.08.2025 | 2,18 | 2,26 | 2,13 | 2,19 | 0,46% | 609.131,00 |
| 15.08.2025 | 2,19 | 2,21 | 2,07 | 2,18 | 0,46% | 1.099.868,00 |
| 14.08.2025 | 2,32 | 2,38 | 2,16 | 2,17 | -8,82% | 1.631.176,00 |
| 13.08.2025 | 2,37 | 2,56 | 2,30 | 2,38 | 2,59% | 2.275.945,00 |
| 12.08.2025 | 2,21 | 2,34 | 2,17 | 2,32 | 4,74% | 1.700.313,00 |
| 11.08.2025 | 1,93 | 2,37 | 1,91 | 2,22 | 17,20% | 3.575.204,00 |
| 08.08.2025 | 2,02 | 2,35 | 1,77 | 1,89 | 18,87% | 7.717.961,00 |
| 07.08.2025 | 1,63 | 1,67 | 1,58 | 1,59 | 0,00% | 2.642.477,00 |
| 06.08.2025 | 1,64 | 1,67 | 1,53 | 1,59 | -3,64% | 1.643.806,00 |
| 05.08.2025 | 1,62 | 1,65 | 1,59 | 1,65 | 3,12% | 264.988,00 |
| 04.08.2025 | 1,56 | 1,63 | 1,54 | 1,60 | 4,58% | 330.463,00 |
| 01.08.2025 | 1,52 | 1,56 | 1,46 | 1,53 | -0,65% | 540.368,00 |
| 31.07.2025 | 1,59 | 1,61 | 1,53 | 1,54 | -3,75% | 559.612,00 |
| 30.07.2025 | 1,68 | 1,70 | 1,59 | 1,60 | -5,33% | 478.056,00 |
| 29.07.2025 | 1,78 | 1,81 | 1,67 | 1,69 | -3,98% | 402.658,00 |
| 28.07.2025 | 1,79 | 1,79 | 1,72 | 1,76 | -1,68% | 266.616,00 |
| 25.07.2025 | 1,85 | 1,85 | 1,77 | 1,79 | -2,19% | 300.027,00 |
| 24.07.2025 | 2,06 | 2,06 | 1,80 | 1,83 | -9,41% | 641.397,00 |
| 23.07.2025 | 1,84 | 2,10 | 1,80 | 2,02 | 10,38% | 1.829.125,00 |
| 22.07.2025 | 1,66 | 1,88 | 1,66 | 1,83 | 10,24% | 1.333.357,00 |
| 21.07.2025 | 1,60 | 1,77 | 1,59 | 1,66 | 4,40% | 689.518,00 |
| 18.07.2025 | 1,69 | 1,69 | 1,59 | 1,59 | -4,22% | 466.443,00 |
| 17.07.2025 | 1,70 | 1,74 | 1,65 | 1,66 | -3,49% | 434.435,00 |
| 16.07.2025 | 1,64 | 1,77 | 1,64 | 1,72 | 4,88% | 652.053,00 |
| 15.07.2025 | 1,86 | 1,86 | 1,63 | 1,64 | -12,30% | 1.133.875,00 |
| 14.07.2025 | 1,95 | 2,01 | 1,85 | 1,87 | -2,09% | 765.093,00 |
| 11.07.2025 | 2,04 | 2,04 | 1,90 | 1,91 | -6,37% | 564.916,00 |
| 10.07.2025 | 2,08 | 2,17 | 2,04 | 2,04 | -2,39% | 501.475,00 |
| 09.07.2025 | 2,11 | 2,12 | 2,03 | 2,09 | -0,48% | 756.124,00 |
| 08.07.2025 | 2,23 | 2,26 | 2,09 | 2,10 | -4,55% | 663.229,00 |
| 07.07.2025 | 2,27 | 2,33 | 2,19 | 2,20 | -3,51% | 869.183,00 |
| 03.07.2025 | 2,16 | 2,38 | 2,11 | 2,28 | 8,31% | 499.663,00 |
| 02.07.2025 | 2,16 | 2,17 | 1,92 | 2,11 | -2,55% | 1.923.308,00 |
| 01.07.2025 | 1,90 | 2,22 | 1,87 | 2,16 | 12,79% | 1.308.701,00 |
| 30.06.2025 | 2,00 | 2,03 | 1,89 | 1,92 | -1,79% | 493.970,00 |
| 27.06.2025 | 1,93 | 1,96 | 1,86 | 1,95 | 0,52% | 6.403.898,00 |
| 26.06.2025 | 1,92 | 2,08 | 1,90 | 1,94 | 1,04% | 736.491,00 |
| 25.06.2025 | 1,95 | 1,95 | 1,82 | 1,92 | 0,00% | 420.397,00 |
| 24.06.2025 | 1,93 | 2,00 | 1,82 | 1,92 | -0,52% | 667.212,00 |
| 23.06.2025 | 1,62 | 2,04 | 1,61 | 1,93 | 19,88% | 2.338.795,00 |
| 20.06.2025 | 1,48 | 1,63 | 1,43 | 1,61 | 10,27% | 783.202,00 |
| 18.06.2025 | 1,52 | 1,58 | 1,45 | 1,46 | -4,58% | 709.594,00 |
| 17.06.2025 | 1,50 | 1,56 | 1,50 | 1,53 | -0,65% | 395.308,00 |
| 16.06.2025 | 1,57 | 1,66 | 1,52 | 1,54 | 0,65% | 654.584,00 |
| 13.06.2025 | 1,51 | 1,56 | 1,51 | 1,53 | -1,92% | 662.251,00 |
| 12.06.2025 | 1,57 | 1,62 | 1,54 | 1,56 | -1,89% | 393.232,00 |
| 11.06.2025 | 1,60 | 1,65 | 1,58 | 1,59 | -0,62% | 468.801,00 |
| 10.06.2025 | 1,59 | 1,66 | 1,58 | 1,60 | 0,00% | 442.228,00 |
| 09.06.2025 | 1,62 | 1,71 | 1,58 | 1,60 | 0,00% | 919.240,00 |
| 06.06.2025 | 1,65 | 1,72 | 1,59 | 1,60 | 0,31% | 764.289,00 |
| 05.06.2025 | 1,67 | 1,71 | 1,58 | 1,60 | -4,49% | 599.334,00 |
| 04.06.2025 | 1,66 | 1,71 | 1,62 | 1,67 | 1,21% | 288.590,00 |
| 03.06.2025 | 1,60 | 1,69 | 1,52 | 1,65 | 3,12% | 619.076,00 |
| 02.06.2025 | 1,61 | 1,66 | 1,55 | 1,60 | -1,84% | 641.304,00 |
| 30.05.2025 | 1,59 | 1,70 | 1,56 | 1,63 | 1,24% | 1.192.202,00 |
| 29.05.2025 | 1,65 | 1,75 | 1,58 | 1,61 | -2,42% | 551.025,00 |
| 28.05.2025 | 1,68 | 1,70 | 1,60 | 1,65 | -2,37% | 597.060,00 |
| 27.05.2025 | 1,65 | 1,76 | 1,60 | 1,69 | 4,97% | 613.773,00 |
| 23.05.2025 | 1,67 | 1,70 | 1,60 | 1,61 | -6,94% | 362.228,00 |
| 22.05.2025 | 1,55 | 1,79 | 1,53 | 1,73 | 10,90% | 660.653,00 |
| 21.05.2025 | 1,62 | 1,68 | 1,55 | 1,56 | -7,69% | 371.980,00 |
| 20.05.2025 | 1,62 | 1,77 | 1,61 | 1,69 | 3,05% | 332.244,00 |
| 19.05.2025 | 1,70 | 1,75 | 1,64 | 1,64 | -5,75% | 494.528,00 |
| 16.05.2025 | 1,72 | 1,80 | 1,65 | 1,74 | 0,58% | 1.063.950,00 |
| 15.05.2025 | 1,47 | 1,75 | 1,43 | 1,73 | 16,89% | 1.224.480,00 |
| 14.05.2025 | 1,46 | 1,56 | 1,44 | 1,48 | 0,68% | 786.077,00 |
| 13.05.2025 | 1,50 | 1,58 | 1,38 | 1,47 | -16,48% | 1.915.377,00 |
| 12.05.2025 | 1,88 | 2,10 | 1,74 | 1,76 | -5,88% | 3.784.659,00 |
| 09.05.2025 | 1,41 | 1,90 | 1,33 | 1,87 | 50,81% | 6.500.856,00 |