0,981$
-0,13%
Echtzeit-Aktienkurs The Beauty Health Co.
Bid:
Ask:
Aktienkurse zur The Beauty Health Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 0,98 | 1,00 | 0,92 | 0,98 | -0,71% | 809.980,00 |
| 18.02.2026 | 1,00 | 1,02 | 0,97 | 0,99 | -1,49% | 937.071,00 |
| 17.02.2026 | 1,05 | 1,05 | 0,94 | 1,01 | -3,37% | 935.518,00 |
| 13.02.2026 | 1,06 | 1,10 | 1,03 | 1,04 | 0,00% | 455.785,00 |
| 12.02.2026 | 1,06 | 1,08 | 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 | -11,64% | 707.499,00 |
| 04.02.2026 | 1,43 | 1,48 | 1,41 | 1,46 | 3,55% | 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 | -1,61% | 229.095,00 |
| 22.01.2026 | 1,53 | 1,58 | 1,53 | 1,56 | 0,97% | 470.792,00 |
| 21.01.2026 | 1,44 | 1,55 | 1,44 | 1,54 | 6,21% | 443.123,00 |
| 20.01.2026 | 1,47 | 1,52 | 1,44 | 1,45 | -3,32% | 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% | 219.045,00 |
| 13.01.2026 | 1,53 | 1,56 | 1,50 | 1,53 | 1,32% | 230.998,00 |
| 12.01.2026 | 1,46 | 1,52 | 1,45 | 1,51 | 3,42% | 212.427,00 |
| 09.01.2026 | 1,57 | 1,59 | 1,45 | 1,46 | -6,41% | 298.955,00 |
| 08.01.2026 | 1,43 | 1,59 | 1,41 | 1,56 | 8,33% | 416.591,00 |
| 07.01.2026 | 1,48 | 1,48 | 1,42 | 1,44 | -2,04% | 282.037,00 |
| 06.01.2026 | 1,42 | 1,48 | 1,42 | 1,47 | 3,52% | 484.368,00 |
| 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% | 253.583,00 |
| 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% | 301.412,00 |
| 29.12.2025 | 1,44 | 1,48 | 1,42 | 1,44 | -1,37% | 422.665,00 |
| 26.12.2025 | 1,44 | 1,49 | 1,44 | 1,46 | 0,69% | 235.235,00 |
| 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% | 241.480,00 |
| 22.12.2025 | 1,54 | 1,56 | 1,50 | 1,51 | -1,31% | 331.483,00 |
| 19.12.2025 | 1,53 | 1,56 | 1,52 | 1,53 | 0,00% | 596.128,00 |
| 18.12.2025 | 1,52 | 1,56 | 1,51 | 1,53 | 2,00% | 538.301,00 |
| 17.12.2025 | 1,39 | 1,55 | 1,38 | 1,50 | 6,38% | 833.335,00 |
| 16.12.2025 | 1,39 | 1,43 | 1,36 | 1,41 | 2,17% | 469.376,00 |
| 15.12.2025 | 1,42 | 1,43 | 1,33 | 1,38 | -1,43% | 605.548,00 |
| 12.12.2025 | 1,48 | 1,48 | 1,40 | 1,40 | -4,11% | 465.437,00 |
| 11.12.2025 | 1,44 | 1,57 | 1,44 | 1,46 | 1,74% | 962.414,00 |
| 10.12.2025 | 1,52 | 1,52 | 1,42 | 1,44 | -5,59% | 1.443.142,00 |
| 09.12.2025 | 1,45 | 1,59 | 1,45 | 1,52 | 4,11% | 671.750,00 |
| 08.12.2025 | 1,48 | 1,48 | 1,37 | 1,46 | 0,00% | 910.284,00 |
| 05.12.2025 | 1,58 | 1,65 | 1,46 | 1,46 | -7,59% | 916.289,00 |
| 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% | 706.217,00 |
| 02.12.2025 | 1,50 | 1,50 | 1,37 | 1,45 | -2,68% | 594.509,00 |
| 01.12.2025 | 1,43 | 1,50 | 1,36 | 1,49 | 0,68% | 572.242,00 |
| 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 | 4,55% | 420.088,00 |
| 24.11.2025 | 1,32 | 1,33 | 1,28 | 1,32 | 0,00% | 456.692,00 |
| 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 |