63,410$
-7,04%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 67,95 | 68,74 | 62,93 | 62,97 | -7,68% | 2.370.843,00 |
| 12.03.2025 | 69,46 | 69,81 | 65,63 | 68,21 | -1,88% | 2.163.343,00 |
| 11.03.2025 | 72,70 | 73,86 | 67,77 | 69,52 | -6,10% | 2.826.138,00 |
| 10.03.2025 | 70,18 | 78,00 | 70,00 | 74,04 | 4,75% | 4.770.719,00 |
| 07.03.2025 | 64,00 | 70,98 | 64,00 | 70,68 | 9,72% | 4.074.730,00 |
| 06.03.2025 | 63,68 | 66,01 | 63,00 | 64,42 | -0,39% | 1.770.499,00 |
| 05.03.2025 | 65,18 | 65,59 | 63,47 | 64,67 | 1,16% | 2.230.498,00 |
| 04.03.2025 | 63,00 | 65,55 | 61,90 | 63,93 | 0,19% | 2.981.395,00 |
| 03.03.2025 | 70,75 | 70,87 | 63,74 | 63,81 | -9,17% | 3.043.071,00 |
| 28.02.2025 | 69,57 | 70,88 | 68,88 | 70,25 | 0,50% | 2.153.919,00 |
| 27.02.2025 | 71,84 | 72,94 | 69,53 | 69,90 | -2,59% | 2.529.247,00 |
| 26.02.2025 | 74,10 | 74,62 | 71,15 | 71,76 | -1,43% | 1.495.954,00 |
| 25.02.2025 | 74,98 | 77,18 | 71,10 | 72,80 | -3,38% | 2.531.630,00 |
| 24.02.2025 | 76,10 | 76,72 | 72,83 | 75,35 | 0,57% | 2.566.723,00 |
| 21.02.2025 | 72,09 | 76,35 | 71,84 | 74,92 | 5,36% | 2.960.727,00 |
| 20.02.2025 | 72,79 | 73,23 | 70,99 | 71,11 | -2,74% | 2.845.929,00 |
| 19.02.2025 | 72,76 | 74,16 | 71,78 | 73,11 | 1,16% | 2.155.211,00 |
| 18.02.2025 | 73,33 | 75,77 | 71,91 | 72,27 | -1,00% | 3.441.835,00 |
| 14.02.2025 | 74,99 | 75,11 | 71,39 | 73,00 | -2,60% | 3.055.300,00 |
| 13.02.2025 | 75,93 | 78,29 | 73,83 | 74,95 | -0,17% | 3.456.118,00 |
| 12.02.2025 | 74,91 | 76,40 | 72,55 | 75,08 | -2,42% | 3.997.744,00 |
| 11.02.2025 | 73,13 | 77,31 | 71,25 | 76,94 | 4,17% | 4.671.494,00 |
| 10.02.2025 | 70,90 | 73,86 | 69,04 | 73,86 | 3,84% | 7.119.215,00 |
| 07.02.2025 | 66,30 | 73,63 | 63,50 | 71,13 | -19,62% | 23.546.499,00 |
| 06.02.2025 | 87,90 | 88,88 | 86,29 | 88,49 | 1,34% | 5.000.451,00 |
| 05.02.2025 | 89,62 | 89,62 | 85,41 | 87,32 | -1,27% | 3.252.949,00 |
| 04.02.2025 | 92,69 | 92,69 | 86,14 | 88,44 | -5,35% | 5.561.619,00 |
| 03.02.2025 | 96,00 | 96,98 | 92,20 | 93,44 | -6,48% | 3.213.379,00 |
| 31.01.2025 | 107,11 | 107,48 | 99,91 | 99,91 | -6,67% | 2.937.352,00 |
| 30.01.2025 | 107,03 | 108,33 | 105,60 | 107,05 | 1,03% | 1.561.520,00 |
| 29.01.2025 | 106,00 | 107,25 | 104,59 | 105,96 | -0,19% | 1.223.627,00 |
| 28.01.2025 | 105,44 | 107,95 | 101,50 | 106,16 | 1,68% | 1.743.064,00 |
| 27.01.2025 | 108,85 | 109,89 | 103,72 | 104,41 | -5,55% | 2.610.629,00 |
| 24.01.2025 | 119,10 | 120,19 | 110,20 | 110,55 | -6,61% | 2.344.445,00 |
| 23.01.2025 | 116,04 | 119,08 | 115,32 | 118,38 | 1,45% | 1.221.708,00 |
| 22.01.2025 | 119,16 | 119,16 | 114,81 | 116,69 | -1,52% | 1.802.104,00 |
| 21.01.2025 | 126,34 | 127,98 | 118,18 | 118,49 | -6,66% | 3.631.793,00 |
| 17.01.2025 | 135,33 | 136,00 | 126,90 | 126,95 | -5,20% | 1.973.713,00 |
| 16.01.2025 | 132,40 | 135,86 | 129,73 | 133,91 | 4,28% | 1.344.914,00 |
| 15.01.2025 | 135,98 | 137,19 | 127,07 | 128,41 | -2,33% | 2.324.947,00 |
| 14.01.2025 | 133,10 | 136,00 | 131,22 | 131,48 | -0,48% | 994.430,00 |
| 13.01.2025 | 126,24 | 132,39 | 124,36 | 132,12 | 5,79% | 1.922.646,00 |
| 10.01.2025 | 124,84 | 128,99 | 123,89 | 124,89 | -2,12% | 1.232.470,00 |
| 08.01.2025 | 125,73 | 127,93 | 124,00 | 127,60 | -0,11% | 1.396.502,00 |
| 07.01.2025 | 128,98 | 133,33 | 126,46 | 127,74 | 1,60% | 1.258.844,00 |
| 06.01.2025 | 128,55 | 132,98 | 125,42 | 125,73 | 0,27% | 1.105.515,00 |
| 03.01.2025 | 124,00 | 125,79 | 122,89 | 125,39 | 1,95% | 963.177,00 |
| 02.01.2025 | 126,80 | 127,70 | 122,95 | 122,99 | -2,04% | 1.083.030,00 |
| 31.12.2024 | 127,72 | 128,80 | 123,81 | 125,55 | -1,23% | 871.013,00 |
| 30.12.2024 | 125,68 | 129,01 | 124,00 | 127,11 | -0,51% | 925.106,00 |
| 27.12.2024 | 130,52 | 133,30 | 126,74 | 127,76 | -2,40% | 855.018,00 |
| 26.12.2024 | 131,29 | 132,40 | 129,70 | 130,90 | -0,77% | 588.970,00 |
| 24.12.2024 | 129,55 | 132,38 | 128,61 | 131,91 | 2,30% | 495.239,00 |
| 23.12.2024 | 129,22 | 131,22 | 127,22 | 128,95 | 0,23% | 730.252,00 |
| 20.12.2024 | 126,19 | 132,07 | 125,00 | 128,66 | -0,33% | 2.163.256,00 |
| 19.12.2024 | 126,96 | 129,36 | 123,49 | 129,09 | 1,49% | 1.133.229,00 |
| 18.12.2024 | 135,46 | 136,71 | 126,04 | 127,20 | -5,70% | 1.307.206,00 |
| 17.12.2024 | 138,79 | 139,76 | 134,62 | 134,89 | -3,84% | 1.093.893,00 |
| 16.12.2024 | 138,64 | 140,90 | 136,01 | 140,27 | -0,26% | 1.928.062,00 |
| 13.12.2024 | 134,44 | 141,20 | 132,90 | 140,63 | 6,93% | 1.565.608,00 |
| 12.12.2024 | 136,70 | 136,80 | 130,43 | 131,51 | -5,03% | 1.532.003,00 |
| 11.12.2024 | 139,11 | 139,48 | 135,00 | 138,47 | 0,63% | 1.019.276,00 |
| 10.12.2024 | 140,01 | 140,75 | 136,51 | 137,60 | -2,04% | 1.217.956,00 |
| 09.12.2024 | 143,00 | 147,33 | 140,35 | 140,46 | 0,62% | 1.920.975,00 |
| 06.12.2024 | 137,60 | 144,54 | 134,87 | 139,60 | 6,38% | 2.656.204,00 |
| 05.12.2024 | 134,79 | 136,35 | 131,07 | 131,23 | -3,79% | 1.196.558,00 |
| 04.12.2024 | 128,50 | 138,03 | 128,50 | 136,40 | 7,06% | 2.175.202,00 |
| 03.12.2024 | 131,33 | 131,58 | 126,63 | 127,41 | -2,52% | 1.161.300,00 |
| 02.12.2024 | 129,21 | 131,27 | 121,52 | 130,71 | 0,92% | 2.381.117,00 |
| 29.11.2024 | 129,38 | 130,50 | 127,55 | 129,52 | 1,86% | 901.877,00 |
| 27.11.2024 | 126,27 | 129,75 | 125,61 | 127,15 | 2,30% | 1.169.590,00 |
| 26.11.2024 | 128,96 | 131,63 | 124,27 | 124,29 | -4,34% | 2.045.128,00 |
| 25.11.2024 | 130,00 | 135,43 | 128,87 | 129,93 | 2,78% | 3.169.078,00 |
| 22.11.2024 | 122,72 | 128,26 | 118,73 | 126,42 | 3,23% | 2.367.588,00 |
| 21.11.2024 | 118,00 | 127,00 | 118,00 | 122,46 | 2,91% | 683.052,00 |
| 20.11.2024 | 121,61 | 122,32 | 102,77 | 119,00 | -2,23% | 11.631.007,00 |
| 19.11.2024 | 120,25 | 122,99 | 117,80 | 121,71 | -0,77% | 2.449.553,00 |
| 18.11.2024 | 118,00 | 122,89 | 115,15 | 122,66 | 1,10% | 3.169.515,00 |
| 15.11.2024 | 123,75 | 127,55 | 120,81 | 121,33 | -1,45% | 3.169.480,00 |
| 14.11.2024 | 123,10 | 125,45 | 120,87 | 123,11 | 0,12% | 1.307.831,00 |
| 13.11.2024 | 132,50 | 132,52 | 122,18 | 122,96 | -6,37% | 2.145.984,00 |
| 12.11.2024 | 131,10 | 133,88 | 126,63 | 131,33 | -2,10% | 2.743.992,00 |
| 11.11.2024 | 125,72 | 134,56 | 125,72 | 134,15 | 11,61% | 4.177.662,00 |
| 08.11.2024 | 117,00 | 120,33 | 114,27 | 120,20 | 3,56% | 3.876.923,00 |
| 07.11.2024 | 110,25 | 125,24 | 109,12 | 116,07 | 11,43% | 9.354.132,00 |
| 06.11.2024 | 107,00 | 107,36 | 98,50 | 104,16 | -2,77% | 5.679.258,00 |
| 05.11.2024 | 104,01 | 107,55 | 103,30 | 107,13 | 3,12% | 1.731.411,00 |
| 04.11.2024 | 103,63 | 107,67 | 103,63 | 103,89 | 0,75% | 1.849.198,00 |
| 01.11.2024 | 105,80 | 108,78 | 103,12 | 103,12 | -2,02% | 2.458.068,00 |
| 31.10.2024 | 106,26 | 107,85 | 104,64 | 105,25 | -3,63% | 2.028.231,00 |
| 30.10.2024 | 112,14 | 113,88 | 109,01 | 109,22 | -3,58% | 1.715.921,00 |
| 29.10.2024 | 109,24 | 114,61 | 107,87 | 113,27 | 2,92% | 2.505.913,00 |
| 28.10.2024 | 111,49 | 113,05 | 109,79 | 110,06 | -0,29% | 1.821.057,00 |
| 25.10.2024 | 107,20 | 110,50 | 106,39 | 110,38 | 2,97% | 1.852.327,00 |
| 24.10.2024 | 105,92 | 107,80 | 104,65 | 107,20 | 1,54% | 1.454.616,00 |
| 23.10.2024 | 105,91 | 106,53 | 103,59 | 105,57 | -0,99% | 1.498.521,00 |
| 22.10.2024 | 110,00 | 111,57 | 104,51 | 106,63 | -5,23% | 2.662.126,00 |
| 21.10.2024 | 113,11 | 116,41 | 111,81 | 112,51 | 3,98% | 3.397.858,00 |
| 18.10.2024 | 108,40 | 109,58 | 106,86 | 108,20 | 0,24% | 1.732.376,00 |
| 17.10.2024 | 107,50 | 108,20 | 105,37 | 107,94 | 0,80% | 1.753.520,00 |