33,950$
-2,44%
Echtzeit-Aktienkurs Establishment Labs Holdings Inc.
Bid:
Ask:
Aktienkurse zur Establishment Labs Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 35,35 | 35,53 | 33,33 | 33,95 | -2,44% | 52.108,00 |
| 08.05.2025 | 34,75 | 36,86 | 34,51 | 34,80 | 4,60% | 901.435,00 |
| 07.05.2025 | 33,38 | 34,16 | 32,75 | 33,27 | 0,76% | 715.143,00 |
| 06.05.2025 | 32,80 | 33,56 | 32,25 | 33,02 | -1,49% | 475.292,00 |
| 05.05.2025 | 32,78 | 33,88 | 32,35 | 33,52 | 0,39% | 557.056,00 |
| 02.05.2025 | 31,15 | 34,00 | 31,04 | 33,39 | 7,57% | 572.721,00 |
| 01.05.2025 | 30,71 | 31,81 | 30,50 | 31,04 | 2,27% | 363.381,00 |
| 30.04.2025 | 29,61 | 30,82 | 29,37 | 30,35 | 0,30% | 214.070,00 |
| 29.04.2025 | 29,61 | 30,44 | 28,89 | 30,26 | 2,33% | 196.753,00 |
| 28.04.2025 | 29,97 | 31,60 | 29,26 | 29,57 | -1,33% | 315.552,00 |
| 25.04.2025 | 29,60 | 30,23 | 29,32 | 29,97 | 0,60% | 375.092,00 |
| 24.04.2025 | 30,40 | 30,50 | 29,16 | 29,79 | -0,37% | 413.258,00 |
| 23.04.2025 | 30,26 | 31,00 | 29,17 | 29,90 | 3,89% | 745.389,00 |
| 22.04.2025 | 29,91 | 30,39 | 28,67 | 28,78 | -2,14% | 675.581,00 |
| 21.04.2025 | 30,89 | 30,89 | 28,76 | 29,41 | -6,49% | 375.583,00 |
| 17.04.2025 | 30,20 | 31,91 | 30,09 | 31,45 | 4,21% | 558.397,00 |
| 16.04.2025 | 31,42 | 31,74 | 29,17 | 30,18 | -4,08% | 459.026,00 |
| 15.04.2025 | 30,53 | 32,52 | 30,53 | 31,47 | 0,46% | 643.469,00 |
| 14.04.2025 | 31,06 | 32,17 | 30,36 | 31,32 | 3,23% | 553.073,00 |
| 11.04.2025 | 30,07 | 31,00 | 28,92 | 30,34 | 0,66% | 720.554,00 |
| 10.04.2025 | 34,42 | 34,42 | 28,85 | 30,14 | -12,81% | 1.723.229,00 |
| 09.04.2025 | 26,95 | 34,94 | 26,56 | 34,57 | 26,63% | 1.428.162,00 |
| 08.04.2025 | 32,28 | 33,00 | 26,96 | 27,30 | -13,09% | 666.368,00 |
| 07.04.2025 | 30,43 | 34,93 | 29,78 | 31,41 | -2,76% | 1.119.749,00 |
| 04.04.2025 | 31,27 | 34,22 | 30,85 | 32,30 | -4,61% | 1.321.212,00 |
| 03.04.2025 | 39,16 | 39,91 | 33,83 | 33,86 | -18,59% | 1.306.564,00 |
| 02.04.2025 | 39,08 | 42,44 | 38,43 | 41,59 | 3,69% | 453.949,00 |
| 01.04.2025 | 40,25 | 41,13 | 39,11 | 40,11 | -1,79% | 329.623,00 |
| 31.03.2025 | 39,46 | 41,07 | 38,48 | 40,84 | 1,01% | 356.345,00 |
| 28.03.2025 | 40,33 | 41,66 | 38,47 | 40,43 | -0,52% | 250.123,00 |
| 27.03.2025 | 39,76 | 41,37 | 39,40 | 40,64 | 1,80% | 205.025,00 |
| 26.03.2025 | 41,37 | 41,79 | 39,10 | 39,92 | -3,95% | 203.178,00 |
| 25.03.2025 | 41,30 | 41,75 | 40,53 | 41,56 | 0,82% | 253.765,00 |
| 24.03.2025 | 40,00 | 42,04 | 39,81 | 41,22 | 3,91% | 484.684,00 |
| 21.03.2025 | 38,74 | 39,87 | 37,67 | 39,67 | 0,53% | 493.686,00 |
| 20.03.2025 | 39,50 | 40,00 | 38,74 | 39,46 | -0,93% | 265.911,00 |
| 19.03.2025 | 38,75 | 40,00 | 38,41 | 39,83 | 2,68% | 405.160,00 |
| 18.03.2025 | 38,91 | 39,20 | 37,93 | 38,79 | -1,22% | 354.499,00 |
| 17.03.2025 | 37,22 | 39,39 | 35,92 | 39,27 | 6,02% | 358.251,00 |
| 14.03.2025 | 35,49 | 37,14 | 34,97 | 37,04 | 6,38% | 435.493,00 |
| 13.03.2025 | 37,23 | 38,06 | 34,51 | 34,82 | -8,49% | 438.671,00 |
| 12.03.2025 | 36,63 | 38,11 | 36,21 | 38,05 | 6,31% | 378.919,00 |
| 11.03.2025 | 37,87 | 38,75 | 34,89 | 35,79 | -2,16% | 481.854,00 |
| 10.03.2025 | 40,96 | 41,48 | 36,48 | 36,58 | -12,28% | 835.978,00 |
| 07.03.2025 | 41,85 | 42,59 | 39,00 | 41,70 | -1,11% | 797.334,00 |
| 06.03.2025 | 42,63 | 43,29 | 40,06 | 42,17 | -3,28% | 645.922,00 |
| 05.03.2025 | 45,51 | 46,00 | 42,79 | 43,60 | -5,69% | 600.696,00 |
| 04.03.2025 | 41,73 | 46,73 | 41,46 | 46,23 | 7,61% | 1.214.673,00 |
| 03.03.2025 | 43,00 | 44,23 | 41,51 | 42,96 | 0,21% | 813.163,00 |
| 28.02.2025 | 42,24 | 43,12 | 40,46 | 42,87 | 0,80% | 653.835,00 |
| 27.02.2025 | 38,00 | 43,79 | 37,67 | 42,53 | 17,94% | 1.811.654,00 |
| 26.02.2025 | 35,77 | 37,68 | 35,08 | 36,06 | 0,81% | 604.108,00 |
| 25.02.2025 | 35,09 | 36,57 | 34,70 | 35,77 | 1,59% | 677.829,00 |
| 24.02.2025 | 34,02 | 36,30 | 33,50 | 35,21 | 5,32% | 758.751,00 |
| 21.02.2025 | 35,10 | 35,71 | 32,37 | 33,43 | -4,57% | 559.519,00 |
| 20.02.2025 | 35,92 | 36,15 | 34,59 | 35,03 | -2,94% | 766.784,00 |
| 19.02.2025 | 35,33 | 36,87 | 35,04 | 36,09 | 2,01% | 616.145,00 |
| 18.02.2025 | 37,00 | 37,00 | 35,29 | 35,38 | -1,94% | 563.520,00 |
| 14.02.2025 | 34,18 | 36,36 | 33,04 | 36,08 | 7,41% | 600.596,00 |
| 13.02.2025 | 30,61 | 33,68 | 30,43 | 33,59 | 11,37% | 755.702,00 |
| 12.02.2025 | 29,71 | 30,24 | 29,22 | 30,16 | -0,33% | 390.509,00 |
| 11.02.2025 | 29,71 | 30,97 | 29,62 | 30,26 | 0,36% | 219.721,00 |
| 10.02.2025 | 28,76 | 30,45 | 28,16 | 30,15 | 5,75% | 321.744,00 |
| 07.02.2025 | 30,83 | 30,83 | 28,30 | 28,51 | -5,81% | 424.608,00 |
| 06.02.2025 | 30,97 | 31,59 | 30,11 | 30,27 | -1,72% | 295.580,00 |
| 05.02.2025 | 30,91 | 31,65 | 30,50 | 30,80 | 0,24% | 252.819,00 |
| 04.02.2025 | 30,05 | 31,13 | 29,59 | 30,73 | 2,62% | 529.581,00 |
| 03.02.2025 | 31,13 | 31,50 | 29,79 | 29,94 | -6,58% | 502.724,00 |
| 31.01.2025 | 33,73 | 34,08 | 32,05 | 32,05 | -5,07% | 454.331,00 |
| 30.01.2025 | 34,06 | 35,61 | 33,08 | 33,76 | -0,21% | 581.060,00 |
| 29.01.2025 | 32,76 | 34,07 | 32,60 | 33,83 | 2,52% | 293.181,00 |
| 28.01.2025 | 33,25 | 33,29 | 32,27 | 33,00 | -0,96% | 465.517,00 |
| 27.01.2025 | 32,49 | 34,31 | 31,77 | 33,32 | 1,31% | 338.981,00 |
| 24.01.2025 | 33,90 | 34,53 | 32,69 | 32,89 | -3,32% | 542.461,00 |
| 23.01.2025 | 35,88 | 35,99 | 33,46 | 34,02 | -6,10% | 760.257,00 |
| 22.01.2025 | 35,35 | 36,61 | 35,31 | 36,23 | 1,88% | 312.213,00 |
| 21.01.2025 | 35,26 | 36,37 | 34,83 | 35,56 | 2,89% | 440.654,00 |
| 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 |