168,400$
4,24%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 166,49 | 169,77 | 164,33 | 168,32 | 4,19% | 1.330.692,00 |
| 14.05.2024 | 162,00 | 163,62 | 158,09 | 161,55 | -0,11% | 1.080.489,00 |
| 13.05.2024 | 165,30 | 165,74 | 160,67 | 161,73 | -1,44% | 732.820,00 |
| 10.05.2024 | 171,45 | 171,51 | 162,26 | 164,09 | -3,72% | 1.064.640,00 |
| 09.05.2024 | 162,36 | 170,89 | 160,91 | 170,43 | 5,61% | 1.219.828,00 |
| 08.05.2024 | 162,47 | 164,68 | 159,63 | 161,38 | -1,36% | 803.262,00 |
| 07.05.2024 | 161,84 | 165,76 | 160,29 | 163,61 | -0,66% | 892.964,00 |
| 06.05.2024 | 162,36 | 166,29 | 161,44 | 164,69 | 2,85% | 912.901,00 |
| 03.05.2024 | 162,98 | 164,90 | 158,79 | 160,12 | -0,26% | 1.024.844,00 |
| 02.05.2024 | 161,20 | 161,24 | 156,27 | 160,53 | 1,27% | 1.152.859,00 |
| 01.05.2024 | 161,56 | 162,58 | 154,50 | 158,52 | -2,47% | 1.591.150,00 |
| 30.04.2024 | 171,01 | 172,22 | 162,23 | 162,53 | -5,43% | 1.694.405,00 |
| 29.04.2024 | 180,37 | 182,73 | 170,68 | 171,86 | -4,33% | 1.524.571,00 |
| 26.04.2024 | 176,72 | 179,74 | 172,00 | 179,63 | 2,05% | 1.512.347,00 |
| 25.04.2024 | 173,44 | 178,96 | 169,50 | 176,03 | -0,54% | 2.055.315,00 |
| 24.04.2024 | 177,51 | 181,97 | 172,70 | 176,98 | -0,01% | 2.511.925,00 |
| 23.04.2024 | 164,48 | 178,13 | 163,10 | 176,99 | 9,62% | 2.506.252,00 |
| 22.04.2024 | 155,15 | 162,53 | 153,72 | 161,46 | 3,02% | 1.549.294,00 |
| 19.04.2024 | 165,81 | 165,88 | 154,42 | 156,73 | -6,44% | 2.667.923,00 |
| 18.04.2024 | 163,98 | 172,09 | 162,64 | 167,51 | 0,75% | 2.222.623,00 |
| 17.04.2024 | 169,75 | 173,65 | 163,60 | 166,26 | 0,35% | 1.725.096,00 |
| 16.04.2024 | 163,00 | 167,40 | 162,61 | 165,68 | 1,40% | 1.144.384,00 |
| 15.04.2024 | 165,16 | 167,94 | 162,70 | 163,40 | 0,30% | 1.151.570,00 |
| 12.04.2024 | 165,00 | 168,07 | 161,77 | 162,91 | -2,58% | 1.234.974,00 |
| 11.04.2024 | 168,30 | 171,60 | 166,14 | 167,22 | 0,02% | 1.145.354,00 |
| 10.04.2024 | 170,15 | 174,42 | 166,40 | 167,18 | -1,75% | 1.655.823,00 |
| 09.04.2024 | 168,50 | 170,90 | 165,82 | 170,15 | 2,71% | 1.924.703,00 |
| 08.04.2024 | 161,54 | 168,79 | 161,54 | 165,66 | 2,65% | 1.322.679,00 |
| 05.04.2024 | 163,34 | 165,33 | 160,61 | 161,38 | -0,71% | 2.635.659,00 |
| 04.04.2024 | 165,90 | 169,90 | 162,29 | 162,53 | -0,76% | 2.341.541,00 |
| 03.04.2024 | 174,96 | 179,75 | 163,34 | 163,77 | -11,92% | 4.074.532,00 |
| 02.04.2024 | 185,44 | 186,46 | 181,21 | 185,93 | -3,15% | 1.704.661,00 |
| 01.04.2024 | 195,99 | 196,36 | 187,05 | 191,97 | -2,07% | 1.698.891,00 |
| 28.03.2024 | 197,37 | 200,65 | 193,90 | 196,03 | -0,11% | 957.685,00 |
| 27.03.2024 | 199,55 | 200,05 | 192,92 | 196,25 | -0,79% | 922.676,00 |
| 26.03.2024 | 202,46 | 206,03 | 197,63 | 197,82 | -1,11% | 863.124,00 |
| 25.03.2024 | 204,35 | 207,01 | 199,40 | 200,04 | -2,70% | 1.119.948,00 |
| 22.03.2024 | 207,00 | 209,70 | 202,19 | 205,60 | -0,82% | 991.485,00 |
| 21.03.2024 | 203,42 | 209,36 | 196,72 | 207,31 | 3,38% | 1.358.284,00 |
| 20.03.2024 | 190,77 | 201,41 | 187,67 | 200,54 | 5,18% | 1.089.420,00 |
| 19.03.2024 | 194,50 | 195,24 | 187,13 | 190,67 | -3,14% | 1.492.426,00 |
| 18.03.2024 | 202,00 | 206,41 | 195,64 | 196,86 | -1,26% | 1.177.051,00 |
| 15.03.2024 | 198,36 | 201,51 | 194,84 | 199,37 | -0,46% | 1.655.553,00 |
| 14.03.2024 | 206,91 | 207,81 | 198,24 | 200,29 | -2,97% | 792.571,00 |
| 13.03.2024 | 204,99 | 209,72 | 203,65 | 206,42 | 0,54% | 824.198,00 |
| 12.03.2024 | 195,25 | 206,57 | 194,13 | 205,31 | 5,84% | 1.178.365,00 |
| 11.03.2024 | 199,06 | 199,30 | 192,68 | 193,98 | -3,45% | 1.352.489,00 |
| 08.03.2024 | 210,73 | 213,84 | 200,75 | 200,91 | -4,30% | 1.480.561,00 |
| 07.03.2024 | 207,73 | 212,10 | 207,08 | 209,93 | 1,41% | 747.755,00 |
| 06.03.2024 | 207,44 | 212,90 | 206,54 | 207,01 | 2,67% | 1.288.042,00 |
| 05.03.2024 | 206,07 | 206,50 | 192,53 | 201,62 | -3,51% | 2.453.653,00 |
| 04.03.2024 | 219,97 | 221,83 | 205,63 | 208,96 | -3,88% | 1.888.876,00 |
| 01.03.2024 | 210,00 | 217,71 | 207,60 | 217,40 | 4,25% | 1.314.236,00 |
| 29.02.2024 | 206,00 | 209,97 | 203,59 | 208,53 | 1,85% | 1.209.926,00 |
| 28.02.2024 | 200,36 | 206,60 | 199,41 | 204,75 | 1,36% | 1.265.065,00 |
| 27.02.2024 | 200,91 | 204,72 | 197,71 | 202,00 | 1,20% | 1.329.511,00 |
| 26.02.2024 | 188,18 | 200,49 | 188,00 | 199,61 | 7,35% | 1.598.286,00 |
| 23.02.2024 | 182,00 | 186,96 | 179,50 | 185,94 | 1,96% | 1.201.916,00 |
| 22.02.2024 | 176,59 | 183,62 | 176,24 | 182,37 | 5,83% | 1.160.549,00 |
| 21.02.2024 | 170,14 | 176,27 | 170,01 | 172,33 | 0,56% | 725.346,00 |
| 20.02.2024 | 173,00 | 175,13 | 168,78 | 171,37 | -1,50% | 925.571,00 |
| 16.02.2024 | 175,47 | 177,17 | 172,22 | 173,98 | -0,73% | 857.695,00 |
| 15.02.2024 | 168,00 | 175,54 | 168,00 | 175,26 | 5,08% | 1.243.201,00 |
| 14.02.2024 | 170,55 | 172,03 | 165,05 | 166,78 | -0,64% | 1.197.099,00 |
| 13.02.2024 | 165,00 | 172,84 | 163,81 | 167,86 | -2,36% | 1.330.768,00 |
| 12.02.2024 | 173,88 | 179,58 | 171,56 | 171,91 | -1,50% | 1.389.703,00 |
| 09.02.2024 | 172,75 | 175,74 | 170,66 | 174,52 | 1,74% | 1.517.622,00 |
| 08.02.2024 | 167,67 | 174,20 | 167,67 | 171,54 | 4,08% | 1.896.803,00 |
| 07.02.2024 | 171,16 | 172,92 | 160,53 | 164,82 | -4,90% | 4.136.382,00 |
| 06.02.2024 | 169,73 | 174,65 | 168,58 | 173,32 | 2,11% | 2.222.795,00 |
| 05.02.2024 | 172,59 | 174,32 | 161,04 | 169,74 | -0,01% | 1.889.273,00 |
| 02.02.2024 | 161,96 | 170,33 | 160,67 | 169,76 | 4,47% | 1.093.826,00 |
| 01.02.2024 | 161,50 | 162,79 | 158,94 | 162,50 | 1,86% | 800.410,00 |
| 31.01.2024 | 159,73 | 163,57 | 158,35 | 159,53 | -0,92% | 1.045.152,00 |
| 30.01.2024 | 157,04 | 161,17 | 156,68 | 161,01 | 1,37% | 1.194.494,00 |
| 29.01.2024 | 157,88 | 159,00 | 152,15 | 158,84 | 1,08% | 1.250.937,00 |
| 26.01.2024 | 159,55 | 159,55 | 155,83 | 157,14 | 0,38% | 591.586,00 |
| 25.01.2024 | 157,46 | 159,99 | 154,23 | 156,55 | 1,08% | 925.943,00 |
| 24.01.2024 | 158,64 | 159,00 | 154,55 | 154,87 | -0,84% | 764.008,00 |
| 23.01.2024 | 155,62 | 158,02 | 153,36 | 156,18 | 1,51% | 1.006.723,00 |
| 22.01.2024 | 153,22 | 154,27 | 143,09 | 153,86 | -2,49% | 10.998.800,00 |
| 19.01.2024 | 161,17 | 161,17 | 153,50 | 157,79 | 0,90% | 1.721.556,00 |
| 18.01.2024 | 160,52 | 161,57 | 151,24 | 156,38 | -4,12% | 2.581.575,00 |
| 17.01.2024 | 161,56 | 163,26 | 158,81 | 163,10 | -0,51% | 974.884,00 |
| 16.01.2024 | 157,74 | 164,71 | 156,27 | 163,93 | 4,01% | 1.149.833,00 |
| 12.01.2024 | 159,66 | 161,06 | 157,47 | 157,61 | -0,92% | 704.862,00 |
| 11.01.2024 | 157,90 | 160,21 | 153,51 | 159,07 | 2,21% | 1.110.273,00 |
| 10.01.2024 | 154,67 | 156,41 | 151,60 | 155,63 | 0,61% | 966.811,00 |
| 09.01.2024 | 149,25 | 155,90 | 148,51 | 154,68 | 2,68% | 1.120.042,00 |
| 08.01.2024 | 139,30 | 152,60 | 139,11 | 150,65 | 9,15% | 1.642.247,00 |
| 05.01.2024 | 135,95 | 142,75 | 135,14 | 138,02 | 0,55% | 1.019.484,00 |
| 04.01.2024 | 132,10 | 139,00 | 131,55 | 137,27 | 3,87% | 820.907,00 |
| 03.01.2024 | 138,01 | 138,65 | 131,77 | 132,16 | -5,37% | 991.829,00 |
| 02.01.2024 | 141,59 | 141,82 | 131,50 | 139,66 | -3,24% | 1.731.652,00 |
| 29.12.2023 | 144,99 | 146,32 | 143,75 | 144,34 | -0,53% | 642.779,00 |
| 28.12.2023 | 143,68 | 147,32 | 143,03 | 145,11 | 0,74% | 626.238,00 |
| 27.12.2023 | 143,92 | 144,34 | 141,61 | 144,05 | 0,22% | 592.807,00 |
| 26.12.2023 | 144,26 | 145,12 | 142,30 | 143,74 | -0,07% | 654.946,00 |
| 22.12.2023 | 144,95 | 145,38 | 140,08 | 143,84 | -0,94% | 1.061.756,00 |
| 21.12.2023 | 147,57 | 149,94 | 143,76 | 145,20 | 0,38% | 834.880,00 |