1,226$
-0,29%
Echtzeit-Aktienkurs The Beauty Health Co.
Bid:
Ask:
Aktienkurse zur The Beauty Health Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 1,62 | 1,62 | 1,51 | 1,55 | -4,32% | 445.702,00 |
| 06.02.2025 | 1,63 | 1,66 | 1,59 | 1,62 | 0,62% | 908.872,00 |
| 05.02.2025 | 1,62 | 1,65 | 1,58 | 1,61 | -0,62% | 411.614,00 |
| 04.02.2025 | 1,67 | 1,70 | 1,58 | 1,62 | -2,41% | 519.340,00 |
| 03.02.2025 | 1,66 | 1,67 | 1,57 | 1,66 | -0,60% | 568.669,00 |
| 31.01.2025 | 1,65 | 1,73 | 1,62 | 1,67 | 0,00% | 580.816,00 |
| 30.01.2025 | 1,69 | 1,72 | 1,65 | 1,67 | 1,21% | 247.984,00 |
| 29.01.2025 | 1,64 | 1,68 | 1,60 | 1,65 | -1,20% | 409.435,00 |
| 28.01.2025 | 1,66 | 1,72 | 1,62 | 1,67 | 1,21% | 220.659,00 |
| 27.01.2025 | 1,66 | 1,78 | 1,61 | 1,65 | -4,62% | 429.091,00 |
| 24.01.2025 | 1,69 | 1,76 | 1,66 | 1,73 | 2,37% | 406.416,00 |
| 23.01.2025 | 1,66 | 1,72 | 1,61 | 1,69 | 1,20% | 270.591,00 |
| 22.01.2025 | 1,78 | 1,82 | 1,67 | 1,67 | -7,73% | 300.686,00 |
| 21.01.2025 | 1,75 | 1,82 | 1,64 | 1,81 | 4,02% | 487.489,00 |
| 17.01.2025 | 1,63 | 1,75 | 1,62 | 1,74 | 7,41% | 360.925,00 |
| 16.01.2025 | 1,55 | 1,65 | 1,52 | 1,62 | 4,52% | 463.378,00 |
| 15.01.2025 | 1,57 | 1,61 | 1,48 | 1,55 | 1,97% | 795.741,00 |
| 14.01.2025 | 1,54 | 1,54 | 1,41 | 1,52 | 0,33% | 536.027,00 |
| 13.01.2025 | 1,56 | 1,56 | 1,50 | 1,52 | -2,26% | 417.918,00 |
| 10.01.2025 | 1,74 | 1,74 | 1,54 | 1,55 | -12,43% | 928.773,00 |
| 08.01.2025 | 1,89 | 1,92 | 1,77 | 1,77 | -6,84% | 859.562,00 |
| 07.01.2025 | 1,81 | 1,91 | 1,73 | 1,90 | 4,97% | 627.414,00 |
| 06.01.2025 | 1,65 | 1,86 | 1,65 | 1,81 | 9,70% | 1.474.213,00 |
| 03.01.2025 | 1,63 | 1,71 | 1,56 | 1,65 | 2,48% | 299.775,00 |
| 02.01.2025 | 1,62 | 1,73 | 1,60 | 1,61 | 1,26% | 443.196,00 |
| 31.12.2024 | 1,63 | 1,68 | 1,57 | 1,59 | -0,62% | 434.562,00 |
| 30.12.2024 | 1,63 | 1,64 | 1,54 | 1,60 | -1,23% | 752.124,00 |
| 27.12.2024 | 1,54 | 1,68 | 1,53 | 1,62 | 3,18% | 773.743,00 |
| 26.12.2024 | 1,46 | 1,60 | 1,46 | 1,57 | 5,37% | 463.613,00 |
| 24.12.2024 | 1,44 | 1,51 | 1,43 | 1,49 | 3,47% | 222.244,00 |
| 23.12.2024 | 1,43 | 1,48 | 1,40 | 1,44 | -1,37% | 367.629,00 |
| 20.12.2024 | 1,39 | 1,48 | 1,39 | 1,46 | 3,18% | 916.727,00 |
| 19.12.2024 | 1,45 | 1,45 | 1,38 | 1,42 | 0,35% | 421.129,00 |
| 18.12.2024 | 1,65 | 1,65 | 1,40 | 1,41 | -12,42% | 1.259.043,00 |
| 17.12.2024 | 1,55 | 1,64 | 1,52 | 1,61 | 3,21% | 376.326,00 |
| 16.12.2024 | 1,59 | 1,64 | 1,53 | 1,56 | -1,27% | 638.727,00 |
| 13.12.2024 | 1,50 | 1,59 | 1,45 | 1,58 | 4,64% | 550.992,00 |
| 12.12.2024 | 1,50 | 1,52 | 1,48 | 1,51 | 0,67% | 431.517,00 |
| 11.12.2024 | 1,54 | 1,55 | 1,47 | 1,50 | -1,96% | 364.974,00 |
| 10.12.2024 | 1,49 | 1,55 | 1,48 | 1,53 | 2,00% | 693.170,00 |
| 09.12.2024 | 1,50 | 1,61 | 1,49 | 1,50 | 0,00% | 802.800,00 |
| 06.12.2024 | 1,47 | 1,53 | 1,47 | 1,50 | 2,74% | 442.657,00 |
| 05.12.2024 | 1,45 | 1,51 | 1,45 | 1,46 | -0,68% | 477.066,00 |
| 04.12.2024 | 1,44 | 1,48 | 1,42 | 1,47 | 2,80% | 497.067,00 |
| 03.12.2024 | 1,49 | 1,52 | 1,41 | 1,43 | -5,92% | 472.884,00 |
| 02.12.2024 | 1,49 | 1,56 | 1,47 | 1,52 | 2,70% | 617.708,00 |
| 29.11.2024 | 1,50 | 1,51 | 1,47 | 1,48 | 0,68% | 273.499,00 |
| 27.11.2024 | 1,43 | 1,51 | 1,43 | 1,47 | 2,80% | 625.135,00 |
| 26.11.2024 | 1,42 | 1,49 | 1,40 | 1,43 | 0,70% | 652.384,00 |
| 25.11.2024 | 1,45 | 1,54 | 1,42 | 1,42 | 0,00% | 902.658,00 |
| 22.11.2024 | 1,37 | 1,47 | 1,37 | 1,42 | 2,16% | 497.073,00 |
| 21.11.2024 | 1,50 | 1,50 | 1,36 | 1,39 | -6,71% | 757.363,00 |
| 20.11.2024 | 1,60 | 1,60 | 1,48 | 1,49 | -7,74% | 324.601,00 |
| 19.11.2024 | 1,57 | 1,63 | 1,40 | 1,62 | 3,19% | 966.596,00 |
| 18.11.2024 | 1,54 | 1,62 | 1,50 | 1,57 | 2,29% | 946.145,00 |
| 15.11.2024 | 1,80 | 1,82 | 1,52 | 1,53 | -14,53% | 1.008.094,00 |
| 14.11.2024 | 1,87 | 1,91 | 1,74 | 1,79 | -3,24% | 1.118.951,00 |
| 13.11.2024 | 1,75 | 1,96 | 1,56 | 1,85 | 8,82% | 2.350.739,00 |
| 12.11.2024 | 1,73 | 1,85 | 1,58 | 1,70 | -3,41% | 1.982.118,00 |
| 11.11.2024 | 1,63 | 1,78 | 1,61 | 1,76 | 7,98% | 2.002.468,00 |
| 08.11.2024 | 1,66 | 1,68 | 1,59 | 1,63 | -2,98% | 1.122.906,00 |
| 07.11.2024 | 1,67 | 1,70 | 1,63 | 1,68 | 0,60% | 559.796,00 |
| 06.11.2024 | 1,76 | 1,82 | 1,60 | 1,67 | -1,76% | 1.084.211,00 |
| 05.11.2024 | 1,61 | 1,71 | 1,58 | 1,70 | 5,59% | 808.905,00 |