34,610$
-0,09%
Echtzeit-Aktienkurs Establishment Labs Holdings Inc.
Bid:
Ask:
Aktienkurse zur Establishment Labs Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 34,96 | 35,59 | 34,09 | 34,56 | -0,23% | 685.568,00 |
| 16.01.2025 | 34,75 | 36,10 | 34,14 | 34,64 | -0,03% | 533.959,00 |
| 15.01.2025 | 34,52 | 36,61 | 32,99 | 34,65 | 4,52% | 910.681,00 |
| 14.01.2025 | 34,86 | 36,67 | 31,14 | 33,15 | -1,66% | 1.991.627,00 |
| 13.01.2025 | 37,88 | 38,00 | 30,20 | 33,71 | -26,38% | 4.039.892,00 |
| 10.01.2025 | 46,01 | 47,46 | 45,21 | 45,79 | -3,15% | 530.876,00 |
| 08.01.2025 | 46,08 | 47,71 | 45,62 | 47,28 | 0,98% | 549.388,00 |
| 07.01.2025 | 47,00 | 47,22 | 45,80 | 46,82 | 0,36% | 466.725,00 |
| 06.01.2025 | 46,82 | 47,25 | 45,49 | 46,65 | 0,84% | 520.806,00 |
| 03.01.2025 | 45,20 | 46,40 | 44,91 | 46,26 | 2,16% | 264.322,00 |
| 02.01.2025 | 46,86 | 47,16 | 44,13 | 45,28 | -1,71% | 235.820,00 |
| 31.12.2024 | 45,97 | 46,81 | 45,64 | 46,07 | 1,54% | 220.895,00 |
| 30.12.2024 | 45,10 | 45,68 | 43,98 | 45,37 | -1,24% | 170.106,00 |
| 27.12.2024 | 45,95 | 45,95 | 44,51 | 45,94 | -0,65% | 252.212,00 |
| 26.12.2024 | 44,19 | 46,75 | 43,37 | 46,24 | 3,93% | 280.234,00 |
| 24.12.2024 | 42,30 | 44,68 | 41,54 | 44,49 | 5,58% | 245.059,00 |
| 23.12.2024 | 39,75 | 42,25 | 39,11 | 42,14 | 5,32% | 269.151,00 |
| 20.12.2024 | 38,32 | 40,44 | 38,00 | 40,01 | 2,75% | 374.375,00 |
| 19.12.2024 | 42,92 | 43,47 | 38,51 | 38,94 | -8,46% | 1.034.143,00 |
| 18.12.2024 | 44,50 | 47,33 | 42,27 | 42,54 | -4,77% | 684.976,00 |
| 17.12.2024 | 45,49 | 45,98 | 43,16 | 44,67 | -2,49% | 440.959,00 |
| 16.12.2024 | 45,99 | 47,48 | 44,75 | 45,81 | -0,41% | 303.164,00 |
| 13.12.2024 | 45,92 | 46,77 | 44,82 | 46,00 | 0,63% | 208.530,00 |
| 12.12.2024 | 46,53 | 47,22 | 44,94 | 45,71 | -1,74% | 162.835,00 |
| 11.12.2024 | 43,79 | 47,39 | 43,38 | 46,52 | 7,49% | 548.890,00 |
| 10.12.2024 | 43,15 | 43,87 | 42,43 | 43,28 | 0,02% | 238.621,00 |
| 09.12.2024 | 44,38 | 44,38 | 42,79 | 43,27 | -1,55% | 126.818,00 |
| 06.12.2024 | 42,41 | 44,01 | 42,11 | 43,95 | 5,17% | 252.285,00 |
| 05.12.2024 | 44,38 | 44,39 | 41,63 | 41,79 | -5,39% | 337.647,00 |
| 04.12.2024 | 44,47 | 45,69 | 43,86 | 44,17 | -0,59% | 393.409,00 |
| 03.12.2024 | 45,73 | 46,49 | 43,73 | 44,43 | -3,41% | 187.451,00 |
| 02.12.2024 | 45,96 | 47,30 | 45,05 | 46,00 | 0,24% | 393.139,00 |
| 29.11.2024 | 46,28 | 47,19 | 45,71 | 45,89 | -0,39% | 162.940,00 |
| 27.11.2024 | 45,95 | 46,40 | 44,57 | 46,07 | 1,10% | 212.682,00 |
| 26.11.2024 | 45,40 | 46,86 | 44,71 | 45,57 | 0,04% | 349.845,00 |
| 25.11.2024 | 43,84 | 45,97 | 43,53 | 45,55 | 5,73% | 644.435,00 |
| 22.11.2024 | 42,86 | 43,75 | 41,97 | 43,08 | 1,06% | 276.371,00 |
| 21.11.2024 | 41,89 | 43,48 | 41,88 | 42,63 | 1,96% | 105.941,00 |
| 20.11.2024 | 37,34 | 41,99 | 37,10 | 41,81 | 11,43% | 996.952,00 |
| 19.11.2024 | 37,21 | 37,92 | 36,26 | 37,52 | -0,69% | 217.841,00 |
| 18.11.2024 | 37,73 | 38,85 | 37,31 | 37,78 | -0,03% | 604.193,00 |
| 15.11.2024 | 38,00 | 38,00 | 36,41 | 37,79 | 0,75% | 691.244,00 |
| 14.11.2024 | 39,17 | 40,06 | 37,00 | 37,51 | -4,60% | 647.717,00 |
| 13.11.2024 | 42,57 | 43,24 | 38,74 | 39,32 | -7,22% | 651.255,00 |
| 12.11.2024 | 45,21 | 45,21 | 42,26 | 42,38 | -6,63% | 724.465,00 |
| 11.11.2024 | 46,15 | 47,48 | 44,62 | 45,39 | -1,86% | 534.394,00 |
| 08.11.2024 | 42,65 | 49,32 | 42,01 | 46,25 | -3,89% | 1.476.048,00 |
| 07.11.2024 | 48,98 | 50,85 | 47,07 | 48,12 | -1,19% | 574.047,00 |
| 06.11.2024 | 50,06 | 50,07 | 47,86 | 48,70 | 1,67% | 320.982,00 |
| 05.11.2024 | 46,84 | 48,75 | 46,54 | 47,90 | 2,44% | 382.938,00 |
| 04.11.2024 | 45,54 | 47,03 | 44,77 | 46,76 | 2,95% | 264.881,00 |
| 01.11.2024 | 43,36 | 46,38 | 43,36 | 45,42 | 5,19% | 330.789,00 |
| 31.10.2024 | 44,56 | 46,64 | 43,15 | 43,18 | -3,89% | 311.441,00 |
| 30.10.2024 | 44,43 | 45,80 | 44,24 | 44,93 | 0,20% | 382.783,00 |
| 29.10.2024 | 44,07 | 46,19 | 43,75 | 44,84 | 0,18% | 117.315,00 |
| 28.10.2024 | 45,06 | 46,87 | 44,11 | 44,76 | 0,27% | 455.894,00 |
| 25.10.2024 | 45,12 | 46,23 | 44,64 | 44,64 | -0,51% | 215.803,00 |
| 24.10.2024 | 45,45 | 45,65 | 44,14 | 44,87 | -0,20% | 279.152,00 |
| 23.10.2024 | 45,16 | 46,23 | 44,29 | 44,96 | -0,44% | 453.877,00 |
| 22.10.2024 | 41,79 | 45,46 | 41,36 | 45,16 | 8,04% | 379.838,00 |
| 21.10.2024 | 41,93 | 42,09 | 40,92 | 41,80 | -0,26% | 190.673,00 |
| 18.10.2024 | 42,44 | 43,20 | 41,80 | 41,91 | -0,90% | 522.012,00 |
| 17.10.2024 | 43,11 | 43,43 | 42,09 | 42,29 | -1,44% | 189.708,00 |
| 16.10.2024 | 43,04 | 44,06 | 42,63 | 42,91 | 0,89% | 228.618,00 |
| 15.10.2024 | 41,18 | 42,85 | 40,11 | 42,53 | 3,23% | 190.914,00 |
| 14.10.2024 | 40,42 | 42,32 | 39,52 | 41,20 | 3,44% | 288.240,00 |
| 11.10.2024 | 38,53 | 40,44 | 38,53 | 39,83 | 2,63% | 414.906,00 |
| 10.10.2024 | 41,00 | 41,97 | 38,67 | 38,81 | -6,07% | 667.250,00 |
| 09.10.2024 | 42,29 | 42,79 | 41,13 | 41,32 | -2,75% | 345.588,00 |
| 08.10.2024 | 46,25 | 46,79 | 42,34 | 42,49 | -8,13% | 362.451,00 |
| 07.10.2024 | 45,54 | 46,78 | 44,55 | 46,25 | 2,21% | 555.253,00 |
| 04.10.2024 | 42,20 | 45,43 | 41,77 | 45,25 | 8,57% | 523.698,00 |
| 03.10.2024 | 44,40 | 44,70 | 41,68 | 41,68 | -6,67% | 302.225,00 |
| 02.10.2024 | 40,96 | 46,47 | 39,61 | 44,66 | 9,97% | 843.020,00 |
| 01.10.2024 | 43,00 | 43,62 | 37,32 | 40,61 | -6,06% | 1.984.451,00 |
| 30.09.2024 | 46,11 | 47,51 | 43,11 | 43,23 | -8,10% | 972.848,00 |
| 27.09.2024 | 49,61 | 50,00 | 45,61 | 47,04 | 14,04% | 3.293.787,00 |
| 26.09.2024 | 40,73 | 41,80 | 40,09 | 41,25 | 3,38% | 248.766,00 |
| 25.09.2024 | 40,00 | 40,25 | 38,97 | 39,90 | 0,33% | 253.934,00 |
| 24.09.2024 | 40,33 | 40,63 | 39,49 | 39,77 | -0,90% | 133.376,00 |
| 23.09.2024 | 42,60 | 43,06 | 40,09 | 40,13 | -5,47% | 131.568,00 |
| 20.09.2024 | 43,80 | 44,32 | 42,30 | 42,45 | -3,43% | 148.288,00 |
| 19.09.2024 | 43,77 | 45,23 | 41,70 | 43,96 | 3,90% | 205.453,00 |
| 18.09.2024 | 43,76 | 45,45 | 42,24 | 42,31 | -2,87% | 159.121,00 |
| 17.09.2024 | 45,00 | 46,35 | 42,70 | 43,56 | -2,46% | 376.570,00 |
| 16.09.2024 | 44,00 | 44,74 | 42,75 | 44,66 | 1,04% | 204.406,00 |
| 13.09.2024 | 43,07 | 44,21 | 42,44 | 44,20 | 4,52% | 151.715,00 |
| 12.09.2024 | 41,08 | 42,34 | 40,05 | 42,29 | 3,17% | 91.025,00 |
| 11.09.2024 | 42,71 | 42,71 | 40,42 | 40,99 | -4,21% | 142.506,00 |
| 10.09.2024 | 42,32 | 43,26 | 42,04 | 42,79 | 1,13% | 238.205,00 |
| 09.09.2024 | 42,07 | 43,20 | 41,67 | 42,31 | 1,73% | 145.727,00 |
| 06.09.2024 | 42,53 | 42,66 | 40,96 | 41,59 | -2,37% | 94.384,00 |
| 05.09.2024 | 41,98 | 42,72 | 41,25 | 42,60 | 1,94% | 73.814,00 |
| 04.09.2024 | 41,72 | 42,98 | 41,21 | 41,79 | -0,78% | 139.161,00 |
| 03.09.2024 | 45,04 | 45,85 | 41,43 | 42,12 | -8,08% | 499.210,00 |
| 30.08.2024 | 44,97 | 45,85 | 44,56 | 45,82 | 2,92% | 151.878,00 |
| 29.08.2024 | 46,68 | 46,86 | 43,62 | 44,52 | -3,62% | 216.564,00 |
| 28.08.2024 | 46,10 | 46,43 | 45,68 | 46,19 | -0,17% | 115.112,00 |
| 27.08.2024 | 45,75 | 46,45 | 45,37 | 46,27 | 0,67% | 97.144,00 |
| 26.08.2024 | 45,85 | 46,27 | 44,85 | 45,96 | 0,68% | 111.399,00 |