114,050$
1,44%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 112,50 | 118,31 | 112,50 | 114,05 | 1,44% | 211.702,00 |
| 17.09.2024 | 113,50 | 115,50 | 112,26 | 112,43 | -0,67% | 1.764.775,00 |
| 16.09.2024 | 110,00 | 116,72 | 109,35 | 113,19 | -2,95% | 2.738.106,00 |
| 13.09.2024 | 114,36 | 122,99 | 114,36 | 116,63 | 1,71% | 2.785.180,00 |
| 12.09.2024 | 113,40 | 116,18 | 110,64 | 114,67 | 0,52% | 2.418.588,00 |
| 11.09.2024 | 110,30 | 114,85 | 108,23 | 114,08 | 3,28% | 2.933.170,00 |
| 10.09.2024 | 114,61 | 117,66 | 108,38 | 110,46 | -3,09% | 3.916.984,00 |
| 09.09.2024 | 119,67 | 120,41 | 112,91 | 113,98 | -7,03% | 5.423.455,00 |
| 06.09.2024 | 136,00 | 136,97 | 122,29 | 122,60 | -9,65% | 4.259.068,00 |
| 05.09.2024 | 136,24 | 137,98 | 134,90 | 135,69 | -1,19% | 1.226.810,00 |
| 04.09.2024 | 138,37 | 140,43 | 134,70 | 137,32 | -2,08% | 1.602.215,00 |
| 03.09.2024 | 147,00 | 147,45 | 137,96 | 140,23 | -6,38% | 2.576.354,00 |
| 30.08.2024 | 151,30 | 151,95 | 146,47 | 149,79 | -0,19% | 1.257.229,00 |
| 29.08.2024 | 153,03 | 155,33 | 149,00 | 150,07 | -2,12% | 1.359.356,00 |
| 28.08.2024 | 156,24 | 159,22 | 152,05 | 153,32 | 1,35% | 1.555.197,00 |
| 27.08.2024 | 155,01 | 155,18 | 148,79 | 151,28 | -3,08% | 1.748.770,00 |
| 26.08.2024 | 162,34 | 162,34 | 152,84 | 156,09 | -8,69% | 3.430.658,00 |
| 23.08.2024 | 171,30 | 172,49 | 167,47 | 170,95 | 0,30% | 997.452,00 |
| 22.08.2024 | 170,55 | 171,70 | 167,43 | 170,44 | 0,19% | 1.228.029,00 |
| 21.08.2024 | 163,15 | 170,18 | 162,55 | 170,11 | 5,44% | 1.609.536,00 |
| 20.08.2024 | 159,80 | 162,19 | 156,35 | 161,33 | 0,77% | 1.471.838,00 |
| 19.08.2024 | 162,00 | 172,25 | 160,00 | 160,09 | 0,56% | 2.017.283,00 |
| 16.08.2024 | 154,00 | 159,29 | 153,00 | 159,20 | 2,35% | 2.168.942,00 |
| 15.08.2024 | 151,40 | 157,95 | 150,60 | 155,54 | 6,95% | 2.611.863,00 |
| 14.08.2024 | 147,83 | 150,27 | 143,26 | 145,43 | -2,16% | 1.603.025,00 |
| 13.08.2024 | 143,63 | 150,09 | 142,00 | 148,64 | 3,49% | 2.684.907,00 |
| 12.08.2024 | 158,58 | 158,62 | 142,70 | 143,63 | -10,69% | 5.138.428,00 |
| 09.08.2024 | 167,27 | 169,00 | 155,60 | 160,83 | -14,43% | 7.408.642,00 |
| 08.08.2024 | 182,49 | 188,15 | 182,10 | 187,95 | 3,41% | 1.980.265,00 |
| 07.08.2024 | 187,16 | 190,38 | 180,26 | 181,75 | -1,08% | 1.384.687,00 |
| 06.08.2024 | 181,23 | 186,75 | 175,65 | 183,74 | 4,61% | 1.569.702,00 |
| 05.08.2024 | 154,80 | 175,71 | 152,02 | 175,65 | 5,85% | 2.309.861,00 |
| 02.08.2024 | 161,49 | 166,41 | 154,40 | 165,95 | -1,00% | 1.797.944,00 |
| 01.08.2024 | 173,25 | 176,72 | 163,62 | 167,62 | -2,87% | 1.249.448,00 |
| 31.07.2024 | 175,48 | 176,68 | 168,98 | 172,58 | 1,34% | 948.465,00 |
| 30.07.2024 | 172,75 | 175,96 | 166,00 | 170,29 | -1,32% | 1.306.775,00 |
| 29.07.2024 | 183,78 | 184,91 | 171,37 | 172,57 | -5,61% | 1.219.176,00 |
| 26.07.2024 | 175,00 | 183,33 | 173,82 | 182,82 | 7,32% | 1.520.551,00 |
| 25.07.2024 | 174,36 | 174,46 | 165,16 | 170,35 | -2,38% | 1.287.997,00 |
| 24.07.2024 | 172,86 | 176,36 | 171,77 | 174,51 | -1,65% | 1.141.428,00 |
| 23.07.2024 | 174,76 | 180,66 | 172,42 | 177,43 | 4,64% | 1.495.356,00 |
| 22.07.2024 | 177,53 | 178,63 | 164,55 | 169,57 | -4,48% | 2.594.715,00 |
| 19.07.2024 | 171,05 | 177,98 | 170,15 | 177,52 | 3,85% | 1.602.258,00 |
| 18.07.2024 | 178,50 | 179,94 | 168,02 | 170,94 | 0,14% | 1.945.368,00 |
| 17.07.2024 | 185,29 | 185,52 | 170,55 | 170,70 | -9,69% | 1.976.256,00 |
| 16.07.2024 | 195,26 | 195,26 | 185,21 | 189,02 | -2,66% | 2.039.596,00 |
| 15.07.2024 | 210,01 | 210,88 | 193,07 | 194,19 | -7,92% | 2.031.553,00 |
| 12.07.2024 | 211,98 | 219,77 | 209,39 | 210,90 | 0,95% | 1.893.829,00 |
| 11.07.2024 | 202,58 | 210,85 | 201,03 | 208,92 | 4,74% | 1.123.737,00 |
| 10.07.2024 | 208,05 | 211,20 | 196,37 | 199,46 | -3,37% | 1.103.716,00 |
| 09.07.2024 | 203,15 | 210,38 | 202,01 | 206,42 | 1,64% | 1.030.337,00 |
| 08.07.2024 | 199,00 | 206,38 | 198,63 | 203,08 | 1,42% | 866.740,00 |
| 05.07.2024 | 201,00 | 204,07 | 197,58 | 200,24 | -0,88% | 894.286,00 |
| 03.07.2024 | 204,64 | 205,35 | 200,16 | 202,02 | -1,08% | 580.348,00 |
| 02.07.2024 | 202,57 | 206,91 | 200,16 | 204,23 | 0,03% | 903.949,00 |
| 01.07.2024 | 215,77 | 219,52 | 200,84 | 204,16 | -3,11% | 1.752.190,00 |
| 28.06.2024 | 213,60 | 215,99 | 207,19 | 210,72 | -3,34% | 8.234.759,00 |
| 27.06.2024 | 204,64 | 218,50 | 202,65 | 218,00 | 6,55% | 1.423.872,00 |
| 26.06.2024 | 206,20 | 213,48 | 203,81 | 204,59 | -2,00% | 1.268.911,00 |
| 25.06.2024 | 204,26 | 211,54 | 201,28 | 208,76 | 2,24% | 964.980,00 |
| 24.06.2024 | 202,72 | 215,94 | 202,69 | 204,19 | -0,84% | 1.323.446,00 |
| 21.06.2024 | 208,17 | 209,00 | 203,06 | 205,91 | -1,59% | 1.319.563,00 |
| 20.06.2024 | 213,93 | 214,79 | 205,70 | 209,23 | -2,11% | 1.554.168,00 |
| 18.06.2024 | 199,91 | 214,61 | 199,12 | 213,73 | 9,38% | 1.777.476,00 |
| 17.06.2024 | 191,31 | 198,01 | 189,01 | 195,41 | 1,44% | 691.345,00 |
| 14.06.2024 | 200,38 | 200,57 | 190,50 | 192,63 | -3,90% | 815.117,00 |
| 13.06.2024 | 199,73 | 202,29 | 195,63 | 200,44 | 1,58% | 927.934,00 |
| 12.06.2024 | 192,57 | 202,47 | 192,23 | 197,32 | 4,08% | 1.482.556,00 |
| 11.06.2024 | 182,43 | 191,00 | 178,42 | 189,58 | 3,89% | 1.590.243,00 |
| 10.06.2024 | 174,19 | 182,62 | 173,10 | 182,48 | 2,73% | 938.069,00 |
| 07.06.2024 | 184,69 | 184,69 | 177,09 | 177,63 | -3,20% | 917.084,00 |
| 06.06.2024 | 185,23 | 187,34 | 182,48 | 183,51 | -0,66% | 1.018.540,00 |
| 05.06.2024 | 189,41 | 189,41 | 181,51 | 184,73 | -2,64% | 1.433.590,00 |
| 04.06.2024 | 198,17 | 198,49 | 189,42 | 189,74 | -3,42% | 1.040.394,00 |
| 03.06.2024 | 188,01 | 202,58 | 188,01 | 196,45 | 5,10% | 1.835.828,00 |
| 31.05.2024 | 185,20 | 187,41 | 177,99 | 186,91 | 2,47% | 1.432.347,00 |
| 30.05.2024 | 183,60 | 187,30 | 181,75 | 182,40 | -0,75% | 1.141.979,00 |
| 29.05.2024 | 191,39 | 191,99 | 183,42 | 183,77 | -4,90% | 1.138.438,00 |
| 28.05.2024 | 192,80 | 193,64 | 183,61 | 193,24 | 0,95% | 1.476.994,00 |
| 24.05.2024 | 185,51 | 197,85 | 184,00 | 191,42 | 3,60% | 2.549.381,00 |
| 23.05.2024 | 172,79 | 191,16 | 169,68 | 184,77 | 18,72% | 7.649.876,00 |
| 22.05.2024 | 157,68 | 159,81 | 155,38 | 155,63 | -2,10% | 2.532.764,00 |
| 21.05.2024 | 154,31 | 159,12 | 154,11 | 158,97 | 3,38% | 1.334.648,00 |
| 20.05.2024 | 157,05 | 158,00 | 150,49 | 153,77 | -2,95% | 1.870.889,00 |
| 17.05.2024 | 163,33 | 164,98 | 157,66 | 158,45 | -2,35% | 1.372.445,00 |
| 16.05.2024 | 167,50 | 168,62 | 162,25 | 162,26 | -3,60% | 1.314.256,00 |
| 15.05.2024 | 166,49 | 169,77 | 164,33 | 168,32 | 4,19% | 1.327.367,00 |
| 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 |