101,640$
-2,56%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 102,81 | 103,00 | 100,72 | 101,64 | -2,56% | 11.533,00 |
| 08.09.2026 | 110,00 | 110,04 | 103,00 | 104,31 | -4,89% | 1.374.806,00 |
| 04.09.2026 | 107,07 | 109,81 | 106,09 | 109,67 | 2,10% | 1.641.496,00 |
| 03.09.2026 | 108,80 | 109,64 | 105,50 | 107,41 | 0,05% | 1.392.367,00 |
| 02.09.2026 | 105,03 | 108,41 | 104,60 | 107,36 | 1,72% | 1.600.353,00 |
| 01.09.2026 | 108,06 | 110,00 | 105,36 | 105,54 | -3,22% | 1.714.568,00 |
| 31.08.2026 | 102,73 | 109,62 | 102,39 | 109,05 | 4,76% | 2.233.850,00 |
| 28.08.2026 | 106,70 | 107,94 | 103,69 | 104,10 | -1,95% | 1.244.240,00 |
| 27.08.2026 | 106,24 | 107,44 | 104,68 | 106,17 | -0,75% | 1.215.274,00 |
| 26.08.2026 | 105,70 | 108,31 | 104,03 | 106,97 | 1,13% | 1.401.679,00 |
| 25.08.2026 | 105,25 | 106,25 | 104,39 | 105,77 | -0,17% | 1.082.167,00 |
| 24.08.2026 | 102,20 | 106,68 | 101,18 | 105,95 | 3,93% | 2.029.631,00 |
| 21.08.2026 | 99,00 | 101,97 | 98,15 | 101,94 | 3,53% | 1.443.509,00 |
| 20.08.2026 | 98,15 | 102,22 | 97,80 | 98,46 | -1,19% | 2.076.659,00 |
| 19.08.2026 | 96,00 | 100,69 | 94,56 | 99,65 | 7,72% | 3.060.046,00 |
| 18.08.2026 | 93,44 | 94,18 | 92,38 | 92,51 | -1,23% | 1.023.238,00 |
| 17.08.2026 | 90,54 | 95,10 | 89,38 | 93,66 | 2,43% | 1.662.739,00 |
| 14.08.2026 | 91,61 | 94,50 | 91,17 | 91,44 | -0,66% | 1.783.043,00 |
| 13.08.2026 | 92,32 | 93,34 | 90,50 | 92,05 | -0,62% | 1.594.568,00 |
| 12.08.2026 | 94,05 | 94,80 | 92,60 | 92,62 | -2,49% | 1.654.935,00 |
| 11.08.2026 | 94,81 | 95,67 | 93,64 | 94,99 | -0,26% | 1.240.889,00 |
| 10.08.2026 | 97,50 | 97,67 | 92,42 | 95,24 | -3,30% | 2.564.970,00 |
| 07.08.2026 | 92,31 | 99,49 | 91,35 | 98,49 | 6,69% | 4.488.664,00 |
| 06.08.2026 | 89,35 | 96,12 | 88,52 | 92,31 | 6,88% | 5.691.988,00 |
| 05.08.2026 | 88,83 | 90,36 | 86,28 | 86,37 | -1,67% | 4.620.192,00 |
| 04.08.2026 | 82,83 | 89,39 | 82,55 | 87,84 | 6,29% | 4.448.327,00 |
| 03.08.2026 | 85,18 | 86,90 | 82,21 | 82,64 | -0,30% | 2.540.339,00 |
| 31.07.2026 | 81,90 | 84,11 | 81,88 | 82,89 | 0,77% | 1.672.720,00 |
| 30.07.2026 | 79,07 | 83,28 | 78,00 | 82,26 | 1,68% | 1.692.586,00 |
| 29.07.2026 | 82,18 | 84,52 | 80,84 | 80,90 | -3,80% | 1.878.926,00 |
| 28.07.2026 | 84,81 | 86,91 | 82,92 | 84,10 | 0,11% | 2.598.187,00 |
| 27.07.2026 | 78,80 | 84,11 | 78,77 | 84,01 | 8,60% | 2.429.027,00 |
| 24.07.2026 | 75,67 | 77,50 | 74,23 | 77,36 | 1,59% | 1.751.150,00 |
| 23.07.2026 | 77,38 | 78,77 | 75,31 | 76,15 | -3,64% | 2.078.606,00 |
| 22.07.2026 | 80,80 | 81,50 | 78,34 | 79,03 | -1,09% | 1.958.604,00 |
| 21.07.2026 | 77,91 | 80,47 | 76,58 | 79,90 | 0,31% | 2.751.380,00 |
| 20.07.2026 | 73,47 | 80,00 | 73,24 | 79,65 | 8,09% | 3.190.603,00 |
| 17.07.2026 | 73,25 | 75,53 | 72,17 | 73,69 | -1,07% | 2.127.073,00 |
| 16.07.2026 | 75,46 | 77,76 | 74,12 | 74,49 | 0,36% | 1.997.088,00 |
| 15.07.2026 | 73,00 | 76,10 | 72,55 | 74,22 | 2,73% | 2.040.883,00 |
| 14.07.2026 | 76,46 | 76,57 | 71,79 | 72,25 | -3,79% | 1.772.533,00 |
| 13.07.2026 | 77,52 | 77,81 | 74,02 | 75,10 | -2,15% | 2.105.166,00 |
| 10.07.2026 | 75,76 | 78,06 | 75,26 | 76,75 | 1,31% | 1.632.885,00 |
| 09.07.2026 | 73,24 | 77,48 | 72,70 | 75,76 | 2,17% | 2.256.507,00 |
| 08.07.2026 | 75,52 | 75,52 | 72,17 | 74,15 | -1,58% | 2.308.788,00 |
| 07.07.2026 | 73,48 | 75,48 | 71,25 | 75,34 | 2,52% | 3.364.969,00 |
| 06.07.2026 | 76,00 | 76,87 | 72,85 | 73,49 | -3,83% | 2.840.897,00 |
| 02.07.2026 | 77,57 | 79,91 | 74,32 | 76,42 | -2,96% | 3.890.365,00 |
| 01.07.2026 | 73,82 | 80,41 | 72,27 | 78,75 | 6,42% | 4.557.531,00 |
| 30.06.2026 | 69,50 | 74,49 | 67,87 | 74,00 | 5,85% | 7.821.769,00 |
| 29.06.2026 | 67,66 | 69,96 | 65,60 | 69,91 | 3,68% | 3.377.860,00 |
| 26.06.2026 | 64,58 | 67,74 | 64,45 | 67,43 | 3,60% | 3.203.968,00 |
| 25.06.2026 | 63,88 | 65,94 | 63,24 | 65,09 | 0,85% | 2.634.753,00 |
| 24.06.2026 | 64,01 | 66,32 | 63,45 | 64,54 | 1,65% | 2.945.200,00 |
| 23.06.2026 | 61,97 | 63,84 | 61,53 | 63,49 | 0,49% | 2.182.333,00 |
| 22.06.2026 | 63,50 | 65,10 | 62,10 | 63,18 | -1,59% | 2.770.970,00 |
| 18.06.2026 | 63,54 | 65,41 | 63,00 | 64,20 | 3,08% | 3.013.162,00 |
| 17.06.2026 | 66,52 | 68,98 | 61,90 | 62,28 | -6,95% | 4.007.248,00 |
| 16.06.2026 | 65,00 | 70,30 | 64,86 | 66,93 | 4,59% | 6.125.216,00 |
| 15.06.2026 | 62,93 | 65,34 | 62,58 | 63,99 | 4,64% | 3.107.984,00 |
| 12.06.2026 | 60,85 | 61,80 | 60,00 | 61,15 | 0,77% | 3.024.737,00 |
| 11.06.2026 | 58,06 | 60,83 | 56,52 | 60,68 | 4,40% | 3.777.485,00 |
| 10.06.2026 | 55,85 | 60,85 | 55,60 | 58,12 | 4,40% | 5.155.800,00 |
| 09.06.2026 | 52,52 | 57,27 | 52,31 | 55,67 | 6,48% | 4.916.107,00 |
| 08.06.2026 | 50,05 | 54,10 | 49,22 | 52,28 | 5,47% | 4.797.084,00 |
| 05.06.2026 | 51,80 | 53,27 | 48,82 | 49,57 | -3,64% | 5.655.878,00 |
| 04.06.2026 | 52,64 | 53,07 | 50,62 | 51,44 | -1,06% | 4.139.724,00 |
| 03.06.2026 | 52,02 | 52,56 | 50,20 | 51,99 | 0,02% | 4.158.358,00 |
| 02.06.2026 | 53,15 | 53,49 | 51,75 | 51,98 | -2,82% | 3.828.861,00 |
| 01.06.2026 | 56,54 | 56,75 | 53,12 | 53,49 | -4,48% | 4.072.759,00 |
| 29.05.2026 | 57,19 | 57,35 | 55,74 | 56,00 | -2,44% | 3.251.905,00 |
| 28.05.2026 | 56,90 | 57,42 | 55,31 | 57,40 | 0,07% | 3.165.998,00 |
| 27.05.2026 | 55,22 | 59,77 | 55,22 | 57,36 | 5,97% | 5.092.028,00 |
| 26.05.2026 | 52,80 | 54,48 | 51,08 | 54,13 | 2,33% | 4.840.848,00 |
| 22.05.2026 | 53,20 | 56,49 | 52,08 | 52,90 | -0,41% | 5.181.907,00 |
| 21.05.2026 | 54,06 | 54,50 | 49,72 | 53,12 | 4,73% | 9.763.012,00 |
| 20.05.2026 | 53,00 | 53,07 | 50,13 | 50,72 | -4,27% | 8.501.604,00 |
| 19.05.2026 | 54,56 | 55,00 | 52,40 | 52,98 | -3,43% | 4.202.712,00 |
| 18.05.2026 | 56,11 | 57,98 | 54,81 | 54,86 | -2,78% | 2.558.109,00 |
| 15.05.2026 | 55,50 | 57,10 | 54,90 | 56,43 | 1,73% | 2.459.325,00 |
| 14.05.2026 | 53,39 | 56,73 | 53,16 | 55,47 | 3,22% | 2.862.694,00 |
| 13.05.2026 | 55,67 | 56,45 | 52,78 | 53,74 | -3,45% | 4.664.893,00 |
| 12.05.2026 | 55,11 | 55,98 | 53,97 | 55,66 | 0,85% | 3.708.945,00 |
| 11.05.2026 | 60,00 | 60,31 | 54,70 | 55,19 | -9,32% | 6.355.148,00 |
| 08.05.2026 | 62,26 | 62,45 | 60,42 | 60,86 | -1,51% | 2.260.790,00 |
| 07.05.2026 | 62,09 | 63,57 | 61,25 | 61,79 | 0,59% | 2.349.459,00 |
| 06.05.2026 | 61,20 | 61,71 | 60,00 | 61,43 | 3,38% | 2.448.888,00 |
| 05.05.2026 | 62,30 | 62,43 | 59,09 | 59,42 | -3,93% | 2.796.932,00 |
| 04.05.2026 | 60,06 | 62,61 | 60,00 | 61,85 | 2,25% | 2.660.034,00 |
| 01.05.2026 | 63,10 | 64,00 | 59,74 | 60,49 | -5,44% | 4.069.565,00 |
| 30.04.2026 | 61,56 | 64,47 | 61,24 | 63,97 | 4,73% | 2.166.425,00 |
| 29.04.2026 | 62,15 | 62,78 | 60,70 | 61,08 | -3,05% | 2.240.932,00 |
| 28.04.2026 | 63,00 | 63,67 | 61,91 | 63,00 | -1,13% | 2.475.746,00 |
| 27.04.2026 | 66,15 | 66,15 | 62,74 | 63,72 | -3,86% | 2.824.759,00 |
| 24.04.2026 | 66,87 | 67,82 | 65,80 | 66,28 | 0,08% | 1.714.220,00 |
| 23.04.2026 | 65,82 | 67,88 | 65,31 | 66,23 | 0,99% | 1.816.405,00 |
| 22.04.2026 | 67,59 | 67,60 | 65,05 | 65,58 | -2,09% | 2.260.006,00 |
| 21.04.2026 | 68,27 | 70,20 | 66,61 | 66,98 | -2,10% | 1.746.329,00 |
| 20.04.2026 | 66,67 | 68,65 | 65,60 | 68,42 | 2,39% | 1.744.312,00 |
| 17.04.2026 | 70,94 | 71,23 | 66,51 | 66,82 | -3,51% | 2.798.529,00 |