1,311$
-0,65%
Echtzeit-Aktienkurs The Beauty Health Co.
Bid:
Ask:
Aktienkurse zur The Beauty Health Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 1,24 | 1,35 | 1,24 | 1,32 | 5,18% | 1.228.295,00 |
| 20.11.2025 | 1,33 | 1,33 | 1,24 | 1,26 | -2,71% | 802.758,00 |
| 19.11.2025 | 1,30 | 1,34 | 1,28 | 1,29 | -1,53% | 253.621,00 |
| 18.11.2025 | 1,28 | 1,33 | 1,25 | 1,31 | 3,15% | 354.148,00 |
| 17.11.2025 | 1,28 | 1,30 | 1,24 | 1,27 | -0,78% | 928.479,00 |
| 14.11.2025 | 1,28 | 1,31 | 1,26 | 1,28 | -1,54% | 710.065,00 |
| 13.11.2025 | 1,32 | 1,38 | 1,29 | 1,30 | -2,62% | 968.023,00 |
| 12.11.2025 | 1,34 | 1,38 | 1,29 | 1,34 | 1,91% | 618.139,00 |
| 11.11.2025 | 1,35 | 1,40 | 1,29 | 1,31 | -5,07% | 1.059.259,00 |
| 10.11.2025 | 1,41 | 1,43 | 1,29 | 1,38 | -1,43% | 1.619.123,00 |
| 07.11.2025 | 1,37 | 1,74 | 1,33 | 1,40 | 8,95% | 4.844.150,00 |
| 06.11.2025 | 1,46 | 1,46 | 1,25 | 1,29 | -12,59% | 1.845.332,00 |
| 05.11.2025 | 1,39 | 1,49 | 1,37 | 1,47 | 6,14% | 471.182,00 |
| 04.11.2025 | 1,35 | 1,39 | 1,31 | 1,39 | 1,09% | 999.660,00 |
| 03.11.2025 | 1,40 | 1,41 | 1,31 | 1,37 | -4,20% | 992.308,00 |
| 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 | 6,92% | 713.558,00 |
| 23.10.2025 | 1,32 | 1,38 | 1,28 | 1,30 | -2,26% | 1.975.107,00 |
| 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 |
| 17.10.2025 | 1,46 | 1,50 | 1,43 | 1,43 | -0,46% | - |
| 16.10.2025 | 1,50 | 1,57 | 1,43 | 1,44 | -3,36% | 890.856,00 |
| 15.10.2025 | 1,56 | 1,59 | 1,48 | 1,49 | -4,18% | 1.025.283,00 |
| 14.10.2025 | 1,49 | 1,58 | 1,46 | 1,56 | 2,30% | 876.262,00 |
| 13.10.2025 | 1,48 | 1,54 | 1,45 | 1,52 | 5,56% | 789.097,00 |
| 10.10.2025 | 1,60 | 1,63 | 1,43 | 1,44 | -7,69% | 1.439.089,00 |
| 09.10.2025 | 1,70 | 1,73 | 1,55 | 1,56 | -8,24% | 1.165.015,00 |
| 08.10.2025 | 1,66 | 1,76 | 1,65 | 1,70 | 3,03% | 839.396,00 |
| 07.10.2025 | 1,70 | 1,72 | 1,65 | 1,65 | -1,20% | 445.863,00 |
| 06.10.2025 | 1,72 | 1,76 | 1,66 | 1,67 | -0,60% | 682.093,00 |
| 03.10.2025 | 1,70 | 1,76 | 1,67 | 1,68 | -1,18% | 453.672,00 |
| 02.10.2025 | 1,76 | 1,81 | 1,69 | 1,70 | -4,23% | 767.961,00 |
| 01.10.2025 | 1,94 | 1,98 | 1,76 | 1,78 | -10,80% | 1.192.613,00 |
| 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% | 1.528.071,00 |
| 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 | 4,98% | 1.700.313,00 |
| 11.08.2025 | 1,93 | 2,37 | 1,91 | 2,21 | 16,93% | 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 | 8,06% | 499.663,00 |