1,070$
0,95%
Echtzeit-Aktienkurs The Beauty Health Co.
Bid:
Ask:
Aktienkurse zur The Beauty Health Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 1,14 | 1,14 | 1,05 | 1,06 | -5,78% | 919.188,00 |
| 11.03.2026 | 1,15 | 1,16 | 1,10 | 1,13 | -1,32% | 772.209,00 |
| 10.03.2026 | 1,15 | 1,20 | 1,12 | 1,14 | -3,39% | 26,00 |
| 09.03.2026 | 1,11 | 1,18 | 1,07 | 1,18 | 3,51% | 686.321,00 |
| 06.03.2026 | 1,11 | 1,16 | 1,09 | 1,14 | 0,88% | 784.371,00 |
| 05.03.2026 | 1,11 | 1,22 | 1,10 | 1,13 | 2,73% | 657.733,00 |
| 04.03.2026 | 1,09 | 1,13 | 1,05 | 1,10 | 1,85% | 1.118.970,00 |
| 03.03.2026 | 1,05 | 1,11 | 1,05 | 1,08 | 0,00% | 1.240.476,00 |
| 02.03.2026 | 1,02 | 1,12 | 1,02 | 1,08 | 3,85% | 1.168.307,00 |
| 27.02.2026 | 0,95 | 1,07 | 0,95 | 1,04 | 7,00% | 1.009.613,00 |
| 26.02.2026 | 0,91 | 0,98 | 0,91 | 0,97 | 9,41% | 554.713,00 |
| 25.02.2026 | 0,91 | 0,94 | 0,88 | 0,89 | -0,52% | 507.536,00 |
| 24.02.2026 | 0,92 | 0,94 | 0,87 | 0,89 | -2,14% | 569.208,00 |
| 23.02.2026 | 0,96 | 0,99 | 0,90 | 0,91 | -2,93% | 631.975,00 |
| 20.02.2026 | 0,99 | 1,03 | 0,92 | 0,94 | -4,33% | 1.140.188,00 |
| 19.02.2026 | 0,98 | 1,00 | 0,92 | 0,98 | -0,76% | 809.980,00 |
| 18.02.2026 | 1,00 | 1,02 | 0,96 | 0,99 | -0,94% | 937.071,00 |
| 17.02.2026 | 1,05 | 1,05 | 0,94 | 1,00 | -3,90% | 935.518,00 |
| 13.02.2026 | 1,06 | 1,10 | 1,03 | 1,04 | 0,00% | 455.785,00 |
| 12.02.2026 | 1,06 | 1,10 | 1,01 | 1,04 | -1,89% | 390.452,00 |
| 11.02.2026 | 1,18 | 1,18 | 1,05 | 1,06 | -8,62% | 558.782,00 |
| 10.02.2026 | 1,21 | 1,22 | 1,16 | 1,16 | -4,13% | 353.510,00 |
| 09.02.2026 | 1,27 | 1,27 | 1,18 | 1,21 | -5,47% | 1.297.417,00 |
| 06.02.2026 | 1,32 | 1,33 | 1,24 | 1,28 | -0,78% | 602.070,00 |
| 05.02.2026 | 1,45 | 1,47 | 1,28 | 1,29 | -11,03% | 707.499,00 |
| 04.02.2026 | 1,43 | 1,48 | 1,40 | 1,45 | 2,84% | 1.162.758,00 |
| 03.02.2026 | 1,49 | 1,51 | 1,39 | 1,41 | -6,00% | 748.227,00 |
| 02.02.2026 | 1,50 | 1,55 | 1,49 | 1,50 | 0,00% | 742.214,00 |
| 30.01.2026 | 1,50 | 1,52 | 1,49 | 1,50 | -0,66% | 492.265,00 |
| 29.01.2026 | 1,51 | 1,53 | 1,49 | 1,51 | 0,00% | 470.760,00 |
| 28.01.2026 | 1,52 | 1,56 | 1,49 | 1,51 | -0,66% | 507.836,00 |
| 27.01.2026 | 1,50 | 1,54 | 1,50 | 1,52 | 0,00% | 283.630,00 |
| 26.01.2026 | 1,53 | 1,55 | 1,51 | 1,52 | -0,65% | 206.403,00 |
| 23.01.2026 | 1,56 | 1,58 | 1,50 | 1,53 | -1,92% | 229.095,00 |
| 22.01.2026 | 1,53 | 1,58 | 1,53 | 1,56 | 1,30% | 470.792,00 |
| 21.01.2026 | 1,44 | 1,55 | 1,44 | 1,54 | 6,94% | 443.123,00 |
| 20.01.2026 | 1,48 | 1,52 | 1,44 | 1,44 | -3,99% | 496.795,00 |
| 19.01.2026 | 1,49 | 1,51 | 1,49 | 1,50 | -0,01% | - |
| 16.01.2026 | 1,56 | 1,57 | 1,49 | 1,50 | -3,85% | 328.645,00 |
| 15.01.2026 | 1,56 | 1,65 | 1,55 | 1,56 | 1,30% | 687.168,00 |
| 14.01.2026 | 1,52 | 1,57 | 1,50 | 1,54 | 0,65% | 219.021,00 |
| 13.01.2026 | 1,53 | 1,56 | 1,50 | 1,53 | 1,32% | 230.963,00 |
| 12.01.2026 | 1,46 | 1,52 | 1,45 | 1,51 | 3,42% | 212.418,00 |
| 09.01.2026 | 1,57 | 1,59 | 1,45 | 1,46 | -6,41% | 296.875,00 |
| 08.01.2026 | 1,43 | 1,59 | 1,41 | 1,56 | 8,33% | 415.609,00 |
| 07.01.2026 | 1,48 | 1,48 | 1,42 | 1,44 | -2,04% | 281.901,00 |
| 06.01.2026 | 1,42 | 1,48 | 1,42 | 1,47 | 3,52% | 484.068,00 |
| 05.01.2026 | 1,41 | 1,43 | 1,39 | 1,42 | 1,43% | 297.306,00 |
| 02.01.2026 | 1,40 | 1,42 | 1,37 | 1,40 | 0,72% | 253.548,00 |
| 31.12.2025 | 1,43 | 1,43 | 1,36 | 1,39 | -2,80% | 597.843,00 |
| 30.12.2025 | 1,44 | 1,45 | 1,41 | 1,43 | -0,69% | 301.112,00 |
| 29.12.2025 | 1,44 | 1,48 | 1,42 | 1,44 | -1,37% | 421.859,00 |
| 26.12.2025 | 1,44 | 1,49 | 1,44 | 1,46 | 0,69% | 230.535,00 |
| 24.12.2025 | 1,45 | 1,48 | 1,43 | 1,45 | -0,68% | 162.611,00 |
| 23.12.2025 | 1,50 | 1,51 | 1,44 | 1,46 | -3,31% | 232.220,00 |
| 22.12.2025 | 1,54 | 1,56 | 1,50 | 1,51 | -1,31% | 324.679,00 |
| 19.12.2025 | 1,53 | 1,56 | 1,52 | 1,53 | 0,00% | 563.238,00 |
| 18.12.2025 | 1,52 | 1,56 | 1,51 | 1,53 | 1,66% | 517.501,00 |
| 17.12.2025 | 1,39 | 1,55 | 1,38 | 1,51 | 6,74% | 698.463,00 |
| 16.12.2025 | 1,39 | 1,43 | 1,36 | 1,41 | 2,17% | 469.375,00 |
| 15.12.2025 | 1,42 | 1,43 | 1,33 | 1,38 | -1,43% | 604.168,00 |
| 12.12.2025 | 1,48 | 1,48 | 1,40 | 1,40 | -4,11% | 465.368,00 |
| 11.12.2025 | 1,44 | 1,57 | 1,44 | 1,46 | 1,74% | 957.270,00 |
| 10.12.2025 | 1,52 | 1,52 | 1,42 | 1,44 | -5,59% | 1.443.038,00 |
| 09.12.2025 | 1,45 | 1,59 | 1,45 | 1,52 | 4,11% | 671.730,00 |
| 08.12.2025 | 1,48 | 1,48 | 1,37 | 1,46 | 0,00% | 910.279,00 |
| 05.12.2025 | 1,58 | 1,65 | 1,46 | 1,46 | -7,59% | 915.929,00 |
| 04.12.2025 | 1,58 | 1,60 | 1,52 | 1,58 | -0,63% | 2.178.137,00 |
| 03.12.2025 | 1,46 | 1,60 | 1,43 | 1,59 | 9,66% | 706.094,00 |
| 02.12.2025 | 1,50 | 1,50 | 1,37 | 1,45 | -3,33% | 594.194,00 |
| 01.12.2025 | 1,43 | 1,50 | 1,36 | 1,50 | 1,35% | 572.176,00 |
| 28.11.2025 | 1,45 | 1,50 | 1,41 | 1,48 | 2,07% | 283.477,00 |
| 26.11.2025 | 1,37 | 1,49 | 1,36 | 1,45 | 5,07% | 884.079,00 |
| 25.11.2025 | 1,32 | 1,38 | 1,31 | 1,38 | 4,94% | 419.977,00 |
| 24.11.2025 | 1,32 | 1,33 | 1,28 | 1,32 | 0,00% | 455.619,00 |
| 21.11.2025 | 1,24 | 1,35 | 1,24 | 1,32 | 4,78% | 1.228.015,00 |
| 20.11.2025 | 1,33 | 1,33 | 1,24 | 1,26 | -2,71% | 802.734,00 |
| 19.11.2025 | 1,30 | 1,34 | 1,28 | 1,29 | -1,53% | 253.384,00 |
| 18.11.2025 | 1,28 | 1,33 | 1,25 | 1,31 | 3,56% | 354.148,00 |
| 17.11.2025 | 1,28 | 1,30 | 1,24 | 1,27 | -1,17% | 928.205,00 |
| 14.11.2025 | 1,28 | 1,31 | 1,26 | 1,28 | -1,54% | 709.897,00 |
| 13.11.2025 | 1,32 | 1,38 | 1,29 | 1,30 | -2,62% | 967.668,00 |
| 12.11.2025 | 1,34 | 1,38 | 1,29 | 1,34 | 1,91% | 617.386,00 |
| 11.11.2025 | 1,35 | 1,40 | 1,29 | 1,31 | -4,73% | 1.058.068,00 |
| 10.11.2025 | 1,41 | 1,43 | 1,29 | 1,38 | -1,79% | 1.618.560,00 |
| 07.11.2025 | 1,37 | 1,74 | 1,33 | 1,40 | 8,95% | 4.839.499,00 |
| 06.11.2025 | 1,46 | 1,46 | 1,25 | 1,29 | -12,59% | 1.712.445,00 |
| 05.11.2025 | 1,39 | 1,49 | 1,37 | 1,47 | 6,14% | 469.629,00 |
| 04.11.2025 | 1,35 | 1,39 | 1,31 | 1,39 | 1,84% | 998.660,00 |
| 03.11.2025 | 1,40 | 1,41 | 1,31 | 1,36 | -4,90% | 992.125,00 |
| 31.10.2025 | 1,40 | 1,47 | 1,38 | 1,43 | 1,42% | 706.151,00 |
| 30.10.2025 | 1,43 | 1,45 | 1,39 | 1,41 | -2,76% | 882.549,00 |
| 29.10.2025 | 1,45 | 1,51 | 1,42 | 1,45 | -0,68% | 883.412,00 |
| 28.10.2025 | 1,52 | 1,53 | 1,41 | 1,46 | 0,00% | 1.544.525,00 |
| 27.10.2025 | 1,44 | 1,55 | 1,37 | 1,46 | 5,04% | 2.744.125,00 |
| 24.10.2025 | 1,33 | 1,40 | 1,31 | 1,39 | 6,32% | 706.221,00 |
| 23.10.2025 | 1,33 | 1,36 | 1,30 | 1,31 | -1,70% | - |
| 22.10.2025 | 1,39 | 1,43 | 1,31 | 1,33 | -0,75% | 1.172.456,00 |
| 21.10.2025 | 1,41 | 1,41 | 1,33 | 1,34 | -3,60% | 794.148,00 |
| 20.10.2025 | 1,43 | 1,50 | 1,38 | 1,39 | -3,03% | 930.596,00 |