2,265$
0,32%
Echtzeit-Aktienkurs BEAUTY HEALTH CO.A -,0001
Bid:
Ask:
Aktienkurse zur BEAUTY HEALTH CO.A -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 1,39 | 1,41 | 1,23 | 1,24 | -12,68% | 929.379,00 |
| 07.05.2025 | 1,07 | 1,48 | 1,05 | 1,42 | 35,24% | 2.214.437,00 |
| 06.05.2025 | 1,04 | 1,07 | 1,00 | 1,05 | -0,94% | 298.727,00 |
| 05.05.2025 | 1,12 | 1,14 | 1,04 | 1,06 | -7,02% | 303.866,00 |
| 02.05.2025 | 1,06 | 1,15 | 1,04 | 1,14 | 10,68% | 218.974,00 |
| 01.05.2025 | 1,00 | 1,05 | 0,98 | 1,03 | 3,83% | 345.800,00 |
| 30.04.2025 | 0,97 | 1,00 | 0,94 | 0,99 | -0,80% | 176.805,00 |
| 29.04.2025 | 0,99 | 1,02 | 0,96 | 1,00 | -0,99% | 203.187,00 |
| 28.04.2025 | 0,97 | 1,03 | 0,97 | 1,01 | 2,02% | 276.720,00 |
| 25.04.2025 | 0,97 | 1,02 | 0,94 | 0,99 | 0,98% | 278.620,00 |
| 24.04.2025 | 0,94 | 0,98 | 0,89 | 0,98 | 2,95% | 379.223,00 |
| 23.04.2025 | 0,92 | 1,04 | 0,92 | 0,95 | 7,00% | 419.701,00 |
| 22.04.2025 | 0,84 | 0,91 | 0,84 | 0,89 | 8,36% | 475.615,00 |
| 21.04.2025 | 0,86 | 0,87 | 0,78 | 0,82 | -2,92% | 577.438,00 |
| 17.04.2025 | 0,90 | 0,95 | 0,83 | 0,85 | -1,62% | 564.752,00 |
| 16.04.2025 | 1,00 | 1,01 | 0,85 | 0,86 | -13,94% | 620.415,00 |
| 15.04.2025 | 1,00 | 1,03 | 0,97 | 1,00 | -0,08% | 945.321,00 |
| 14.04.2025 | 1,08 | 1,09 | 0,99 | 1,00 | -4,76% | 575.883,00 |
| 11.04.2025 | 1,00 | 1,05 | 0,98 | 1,05 | 5,00% | 550.941,00 |
| 10.04.2025 | 1,06 | 1,07 | 0,99 | 1,00 | -6,98% | 457.842,00 |
| 09.04.2025 | 1,03 | 1,16 | 0,97 | 1,08 | 2,87% | 2.087.085,00 |
| 08.04.2025 | 1,09 | 1,11 | 1,01 | 1,05 | 0,00% | 759.728,00 |
| 07.04.2025 | 1,15 | 1,23 | 1,01 | 1,05 | -12,92% | 890.161,00 |
| 04.04.2025 | 1,28 | 1,29 | 1,16 | 1,20 | -9,77% | 712.260,00 |
| 03.04.2025 | 1,35 | 1,40 | 1,29 | 1,33 | -10,14% | 861.517,00 |
| 02.04.2025 | 1,21 | 1,51 | 1,20 | 1,48 | 20,33% | 1.616.877,00 |
| 01.04.2025 | 1,34 | 1,35 | 1,22 | 1,23 | -8,21% | 533.164,00 |
| 31.03.2025 | 1,31 | 1,39 | 1,28 | 1,34 | 1,52% | 615.670,00 |
| 28.03.2025 | 1,37 | 1,38 | 1,29 | 1,32 | -2,94% | 382.130,00 |
| 27.03.2025 | 1,34 | 1,39 | 1,30 | 1,36 | 1,49% | 266.767,00 |
| 26.03.2025 | 1,40 | 1,40 | 1,33 | 1,34 | -4,96% | 203.956,00 |
| 25.03.2025 | 1,42 | 1,45 | 1,39 | 1,41 | 0,00% | 355.575,00 |
| 24.03.2025 | 1,34 | 1,43 | 1,29 | 1,41 | 7,63% | 392.124,00 |
| 21.03.2025 | 1,29 | 1,32 | 1,25 | 1,31 | 0,00% | 745.053,00 |
| 20.03.2025 | 1,31 | 1,36 | 1,28 | 1,31 | -0,76% | 404.651,00 |
| 19.03.2025 | 1,29 | 1,33 | 1,24 | 1,32 | 3,13% | 488.621,00 |
| 18.03.2025 | 1,33 | 1,39 | 1,22 | 1,28 | -3,03% | 1.037.316,00 |
| 17.03.2025 | 1,33 | 1,35 | 1,28 | 1,32 | 0,00% | 520.432,00 |
| 14.03.2025 | 1,37 | 1,37 | 1,26 | 1,32 | -1,49% | 711.715,00 |
| 13.03.2025 | 1,28 | 1,57 | 1,25 | 1,34 | -5,63% | 1.334.955,00 |
| 12.03.2025 | 1,38 | 1,44 | 1,34 | 1,42 | 4,41% | 654.864,00 |
| 11.03.2025 | 1,28 | 1,39 | 1,28 | 1,36 | 5,84% | 793.422,00 |
| 10.03.2025 | 1,30 | 1,33 | 1,25 | 1,29 | -1,15% | 856.031,00 |
| 07.03.2025 | 1,26 | 1,32 | 1,24 | 1,30 | 3,17% | 753.459,00 |
| 06.03.2025 | 1,27 | 1,35 | 1,20 | 1,26 | -2,33% | 791.653,00 |
| 05.03.2025 | 1,15 | 1,32 | 1,13 | 1,29 | 11,21% | 1.549.312,00 |
| 04.03.2025 | 1,26 | 1,26 | 1,07 | 1,16 | -9,02% | 2.012.711,00 |
| 03.03.2025 | 1,46 | 1,49 | 1,27 | 1,28 | -13,27% | 1.187.869,00 |
| 28.02.2025 | 1,42 | 1,47 | 1,35 | 1,47 | 2,08% | 1.129.562,00 |
| 27.02.2025 | 1,51 | 1,53 | 1,43 | 1,44 | -4,64% | 480.496,00 |
| 26.02.2025 | 1,50 | 1,54 | 1,47 | 1,51 | 0,67% | 426.676,00 |
| 25.02.2025 | 1,57 | 1,57 | 1,50 | 1,50 | -3,85% | 504.638,00 |
| 24.02.2025 | 1,64 | 1,64 | 1,54 | 1,56 | -3,11% | 452.178,00 |
| 21.02.2025 | 1,63 | 1,64 | 1,59 | 1,61 | 0,63% | 389.108,00 |
| 20.02.2025 | 1,68 | 1,68 | 1,59 | 1,60 | -5,33% | 300.547,00 |
| 19.02.2025 | 1,64 | 1,74 | 1,62 | 1,69 | 2,42% | 497.279,00 |
| 18.02.2025 | 1,68 | 1,69 | 1,63 | 1,65 | -1,20% | 268.716,00 |
| 14.02.2025 | 1,69 | 1,70 | 1,64 | 1,67 | 0,00% | 197.607,00 |
| 13.02.2025 | 1,65 | 1,68 | 1,63 | 1,67 | 3,09% | 250.190,00 |
| 12.02.2025 | 1,60 | 1,67 | 1,59 | 1,62 | -0,61% | 308.602,00 |
| 11.02.2025 | 1,60 | 1,69 | 1,59 | 1,63 | 0,62% | 369.471,00 |
| 10.02.2025 | 1,56 | 1,63 | 1,52 | 1,62 | 4,52% | 337.626,00 |