117,930$
0,59%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 114,28 | 117,85 | 113,68 | 117,24 | 2,14% | 2.372.624,00 |
| 03.06.2025 | 114,99 | 115,55 | 112,35 | 114,78 | 0,89% | 2.043.835,00 |
| 02.06.2025 | 112,97 | 115,40 | 109,88 | 113,77 | 1,14% | 3.514.030,00 |
| 30.05.2025 | 112,00 | 115,97 | 110,65 | 112,49 | 0,58% | 5.865.495,00 |
| 29.05.2025 | 108,87 | 120,81 | 108,58 | 111,84 | 23,58% | 16.398.649,00 |
| 28.05.2025 | 91,45 | 92,96 | 90,41 | 90,50 | -1,33% | 5.275.039,00 |
| 27.05.2025 | 85,74 | 92,01 | 84,67 | 91,72 | 9,28% | 4.307.663,00 |
| 23.05.2025 | 80,00 | 84,40 | 79,26 | 83,93 | 1,39% | 2.981.634,00 |
| 22.05.2025 | 79,65 | 83,22 | 79,52 | 82,78 | 4,71% | 1.864.375,00 |
| 21.05.2025 | 80,60 | 81,32 | 78,20 | 79,06 | -3,01% | 2.367.679,00 |
| 20.05.2025 | 79,25 | 81,77 | 78,84 | 81,51 | 2,44% | 1.828.845,00 |
| 19.05.2025 | 77,68 | 79,64 | 77,51 | 79,57 | 0,34% | 1.462.898,00 |
| 16.05.2025 | 78,75 | 79,60 | 76,81 | 79,30 | 1,43% | 1.751.605,00 |
| 15.05.2025 | 75,61 | 78,27 | 74,49 | 78,18 | 1,34% | 1.472.256,00 |
| 14.05.2025 | 78,98 | 79,85 | 76,58 | 77,15 | -1,36% | 2.541.828,00 |
| 13.05.2025 | 75,24 | 78,57 | 75,24 | 78,21 | 5,59% | 3.412.512,00 |
| 12.05.2025 | 74,50 | 76,30 | 71,76 | 74,07 | 10,82% | 3.703.940,00 |
| 09.05.2025 | 67,60 | 69,53 | 66,84 | 66,84 | -1,56% | 1.564.585,00 |
| 08.05.2025 | 67,52 | 69,07 | 66,24 | 67,90 | 2,01% | 3.598.467,00 |
| 07.05.2025 | 68,21 | 68,29 | 64,87 | 66,56 | -1,67% | 1.718.723,00 |
| 06.05.2025 | 66,65 | 68,15 | 65,83 | 67,69 | -0,15% | 1.397.892,00 |
| 05.05.2025 | 66,37 | 68,81 | 66,37 | 67,79 | -0,38% | 1.716.797,00 |
| 02.05.2025 | 63,02 | 68,25 | 63,02 | 68,05 | 9,32% | 2.588.888,00 |
| 01.05.2025 | 62,25 | 63,00 | 61,21 | 62,25 | 0,61% | 1.889.800,00 |
| 30.04.2025 | 60,82 | 62,11 | 60,23 | 61,87 | -0,48% | 1.494.246,00 |
| 29.04.2025 | 62,29 | 62,30 | 61,01 | 62,17 | 0,31% | 1.039.093,00 |
| 28.04.2025 | 61,00 | 62,90 | 60,60 | 61,98 | 1,36% | 2.386.542,00 |
| 25.04.2025 | 61,19 | 62,20 | 59,11 | 61,15 | 0,81% | 2.210.965,00 |
| 24.04.2025 | 57,36 | 60,99 | 56,50 | 60,66 | 6,72% | 2.637.621,00 |
| 23.04.2025 | 58,95 | 61,84 | 56,72 | 56,84 | 2,73% | 3.011.000,00 |
| 22.04.2025 | 53,13 | 55,39 | 52,05 | 55,33 | 3,48% | 2.577.929,00 |
| 21.04.2025 | 52,02 | 53,87 | 50,79 | 53,47 | 1,56% | 2.286.192,00 |
| 17.04.2025 | 49,75 | 52,69 | 49,54 | 52,65 | 5,41% | 2.241.845,00 |
| 16.04.2025 | 51,40 | 52,25 | 49,40 | 49,95 | -4,26% | 1.986.641,00 |
| 15.04.2025 | 53,00 | 54,00 | 51,76 | 52,17 | -2,41% | 1.576.738,00 |
| 14.04.2025 | 56,25 | 56,80 | 53,14 | 53,46 | -0,28% | 2.179.126,00 |
| 11.04.2025 | 53,00 | 53,66 | 51,01 | 53,61 | -0,33% | 3.528.606,00 |
| 10.04.2025 | 54,50 | 55,38 | 51,46 | 53,79 | -3,50% | 3.274.626,00 |
| 09.04.2025 | 51,25 | 57,17 | 50,81 | 55,74 | 9,29% | 6.737.798,00 |
| 08.04.2025 | 55,80 | 56,00 | 50,05 | 51,00 | -5,35% | 3.016.241,00 |
| 07.04.2025 | 51,10 | 58,70 | 50,26 | 53,88 | -1,91% | 3.467.707,00 |
| 04.04.2025 | 53,10 | 55,50 | 49,90 | 54,93 | -0,16% | 5.022.919,00 |
| 03.04.2025 | 62,84 | 62,95 | 54,38 | 55,02 | -18,96% | 6.337.068,00 |
| 02.04.2025 | 63,10 | 68,99 | 63,00 | 67,89 | 5,67% | 3.057.330,00 |
| 01.04.2025 | 64,29 | 66,13 | 62,94 | 64,25 | 2,33% | 1.785.522,00 |
| 31.03.2025 | 62,87 | 64,79 | 62,24 | 62,79 | -3,15% | 2.231.345,00 |
| 28.03.2025 | 64,14 | 67,70 | 63,94 | 64,83 | -0,51% | 2.664.512,00 |
| 27.03.2025 | 64,00 | 66,29 | 63,51 | 65,16 | 1,12% | 1.320.157,00 |
| 26.03.2025 | 65,14 | 65,70 | 63,34 | 64,44 | -1,01% | 1.251.231,00 |
| 25.03.2025 | 64,97 | 66,87 | 63,75 | 65,10 | 0,35% | 1.992.298,00 |
| 24.03.2025 | 64,15 | 65,38 | 63,74 | 64,87 | 3,21% | 1.751.816,00 |
| 21.03.2025 | 61,64 | 63,32 | 60,35 | 62,85 | 0,71% | 2.297.422,00 |
| 20.03.2025 | 63,49 | 64,21 | 62,40 | 62,41 | -1,92% | 2.030.173,00 |
| 19.03.2025 | 63,55 | 65,68 | 62,55 | 63,63 | 0,02% | 2.124.816,00 |
| 18.03.2025 | 65,87 | 65,99 | 62,41 | 63,62 | -3,81% | 2.239.498,00 |
| 17.03.2025 | 66,93 | 67,78 | 64,97 | 66,14 | -2,99% | 1.854.157,00 |
| 14.03.2025 | 66,13 | 68,52 | 64,31 | 68,18 | 8,27% | 2.317.058,00 |
| 13.03.2025 | 68,02 | 68,74 | 62,93 | 62,97 | -7,68% | 2.334.761,00 |
| 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 |