49,450€
-11,41%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 50,04 | 51,28 | 45,45 | 49,19 | -11,88% | - |
| 03.04.2025 | 59,52 | 59,52 | 55,82 | 55,82 | -10,52% | 50,00 |
| 02.04.2025 | 59,14 | 62,38 | 59,14 | 62,38 | 5,69% | - |
| 01.04.2025 | 57,54 | 59,70 | 57,54 | 59,02 | 0,61% | - |
| 31.03.2025 | 59,38 | 59,84 | 58,66 | 58,66 | -2,56% | 1,00 |
| 28.03.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 2,07% | - |
| 27.03.2025 | 58,98 | 58,98 | 58,98 | 58,98 | -1,47% | - |
| 26.03.2025 | 59,58 | 59,86 | 59,58 | 59,86 | 0,47% | - |
| 25.03.2025 | 59,58 | 59,58 | 59,58 | 59,58 | 2,16% | - |
| 24.03.2025 | 58,32 | 58,32 | 58,32 | 58,32 | 1,36% | - |
| 21.03.2025 | 57,54 | 57,54 | 57,54 | 57,54 | -1,41% | - |
| 20.03.2025 | 58,36 | 58,36 | 58,36 | 58,36 | 1,14% | - |
| 19.03.2025 | 57,70 | 57,70 | 57,70 | 57,70 | -4,38% | - |
| 18.03.2025 | 60,34 | 60,34 | 60,34 | 60,34 | -2,33% | - |
| 17.03.2025 | 61,78 | 61,78 | 61,78 | 61,78 | 4,61% | - |
| 14.03.2025 | 59,06 | 59,06 | 59,06 | 59,06 | 1,20% | - |
| 13.03.2025 | 62,20 | 62,20 | 58,36 | 58,36 | -6,44% | 100,00 |
| 12.03.2025 | 64,04 | 64,04 | 61,96 | 62,38 | -7,39% | - |
| 11.03.2025 | 67,36 | 67,36 | 67,36 | 67,36 | -1,38% | - |
| 10.03.2025 | 65,02 | 71,10 | 65,02 | 68,30 | 14,60% | 36,00 |
| 07.03.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -0,30% | - |
| 06.03.2025 | 59,52 | 59,84 | 59,12 | 59,78 | -0,10% | - |
| 05.03.2025 | 60,68 | 60,68 | 59,84 | 59,84 | -0,33% | - |
| 04.03.2025 | 61,02 | 61,16 | 59,62 | 60,04 | -11,96% | 40,00 |
| 03.03.2025 | 67,12 | 68,20 | 67,12 | 68,20 | 1,97% | 12,00 |
| 28.02.2025 | 66,88 | 66,88 | 66,88 | 66,88 | -1,70% | - |
| 27.02.2025 | 68,52 | 68,52 | 68,04 | 68,04 | -0,29% | - |
| 26.02.2025 | 69,08 | 69,08 | 68,24 | 68,24 | -1,90% | - |
| 25.02.2025 | 71,30 | 71,30 | 69,56 | 69,56 | -3,76% | - |
| 24.02.2025 | 71,22 | 72,28 | 71,22 | 72,28 | 7,11% | - |
| 21.02.2025 | 67,48 | 67,48 | 67,48 | 67,48 | -1,78% | - |
| 20.02.2025 | 70,22 | 70,22 | 68,70 | 68,70 | -2,33% | 60,00 |
| 19.02.2025 | 69,02 | 70,48 | 69,02 | 70,34 | -0,03% | - |
| 18.02.2025 | 69,52 | 70,36 | 69,52 | 70,36 | 1,21% | - |
| 17.02.2025 | 69,12 | 69,58 | 69,12 | 69,52 | 0,64% | - |
| 14.02.2025 | 70,44 | 70,84 | 69,08 | 69,08 | -4,77% | 15,00 |
| 13.02.2025 | 70,54 | 73,62 | 70,42 | 72,54 | 0,50% | 25,00 |
| 12.02.2025 | 75,18 | 75,18 | 72,18 | 72,18 | -0,44% | 76,00 |
| 11.02.2025 | 71,00 | 72,50 | 69,40 | 72,50 | 4,08% | 280,00 |
| 10.02.2025 | 68,32 | 69,66 | 68,02 | 69,66 | 10,15% | 47,00 |
| 07.02.2025 | 64,34 | 65,00 | 62,62 | 63,24 | -25,42% | 1.232,00 |
| 06.02.2025 | 83,92 | 84,80 | 83,86 | 84,80 | 1,48% | 3,00 |
| 05.02.2025 | 85,02 | 85,90 | 82,58 | 83,56 | -0,33% | 242,00 |
| 04.02.2025 | 92,68 | 92,68 | 83,84 | 83,84 | -7,79% | 84,00 |
| 03.02.2025 | 95,62 | 95,62 | 90,92 | 90,92 | -11,30% | 52,00 |
| 31.01.2025 | 102,50 | 102,50 | 102,50 | 102,50 | -1,11% | - |
| 30.01.2025 | 101,75 | 103,95 | 101,75 | 103,65 | 1,37% | 1,00 |
| 29.01.2025 | 100,95 | 102,60 | 100,95 | 102,25 | -0,24% | 35,00 |
| 28.01.2025 | 99,06 | 102,50 | 99,06 | 102,50 | 2,71% | 2,00 |
| 27.01.2025 | 103,40 | 103,40 | 99,70 | 99,80 | -10,61% | 50,00 |
| 24.01.2025 | 112,35 | 114,35 | 111,65 | 111,65 | -1,02% | 650,00 |
| 23.01.2025 | 111,20 | 112,80 | 111,20 | 112,80 | -0,49% | - |
| 22.01.2025 | 113,75 | 113,75 | 113,35 | 113,35 | -1,56% | 35,00 |
| 21.01.2025 | 121,70 | 121,70 | 113,65 | 115,15 | -5,65% | 143,00 |
| 20.01.2025 | 123,05 | 123,05 | 122,05 | 122,05 | -5,64% | 18,00 |
| 17.01.2025 | 129,35 | 129,35 | 129,35 | 129,35 | 4,27% | - |
| 16.01.2025 | 124,05 | 124,05 | 124,05 | 124,05 | -0,56% | - |
| 15.01.2025 | 126,85 | 126,85 | 124,75 | 124,75 | -2,73% | - |
| 14.01.2025 | 128,25 | 129,60 | 128,25 | 128,25 | 3,89% | - |
| 13.01.2025 | 123,45 | 123,45 | 123,45 | 123,45 | 0,24% | - |
| 10.01.2025 | 121,95 | 123,15 | 121,95 | 123,15 | 0,49% | - |
| 09.01.2025 | 122,55 | 122,55 | 122,55 | 122,55 | -0,16% | - |
| 08.01.2025 | 122,75 | 122,75 | 122,75 | 122,75 | 2,21% | - |
| 07.01.2025 | 120,10 | 120,10 | 120,10 | 120,10 | -0,46% | - |
| 06.01.2025 | 120,65 | 120,65 | 120,65 | 120,65 | -0,98% | - |
| 03.01.2025 | 118,95 | 121,85 | 118,95 | 121,85 | 1,20% | - |
| 02.01.2025 | 120,15 | 120,40 | 120,15 | 120,40 | -2,51% | - |
| 30.12.2024 | 121,20 | 123,50 | 121,20 | 123,50 | -0,96% | 2,00 |
| 27.12.2024 | 124,70 | 124,70 | 124,70 | 124,70 | 1,46% | - |
| 23.12.2024 | 122,90 | 122,90 | 122,90 | 122,90 | -0,49% | - |
| 20.12.2024 | 123,50 | 123,50 | 123,50 | 123,50 | 0,37% | - |
| 19.12.2024 | 123,05 | 123,05 | 123,05 | 123,05 | -3,60% | - |
| 18.12.2024 | 127,65 | 127,65 | 127,65 | 127,65 | -1,54% | - |
| 17.12.2024 | 132,20 | 132,20 | 129,65 | 129,65 | -1,29% | - |
| 16.12.2024 | 132,65 | 132,65 | 130,65 | 131,35 | 2,98% | 20,00 |
| 13.12.2024 | 127,05 | 127,55 | 127,05 | 127,55 | 1,39% | 200,00 |
| 12.12.2024 | 130,40 | 130,40 | 125,80 | 125,80 | -4,55% | - |
| 11.12.2024 | 130,05 | 131,80 | 130,05 | 131,80 | 0,46% | - |
| 10.12.2024 | 132,05 | 132,05 | 131,20 | 131,20 | -0,30% | 15,00 |
| 09.12.2024 | 131,60 | 131,60 | 131,60 | 131,60 | -0,19% | - |
| 06.12.2024 | 126,05 | 131,85 | 126,05 | 131,85 | 5,27% | 14,00 |
| 05.12.2024 | 128,65 | 128,65 | 125,25 | 125,25 | -4,35% | - |
| 04.12.2024 | 120,80 | 130,95 | 120,80 | 130,95 | 7,82% | 14,00 |
| 03.12.2024 | 123,60 | 123,60 | 121,45 | 121,45 | -1,66% | - |
| 02.12.2024 | 120,65 | 123,50 | 120,65 | 123,50 | 2,83% | - |
| 29.11.2024 | 120,10 | 120,10 | 120,10 | 120,10 | 0,00% | - |
| 28.11.2024 | 119,80 | 120,10 | 119,80 | 120,10 | -0,46% | 50,00 |
| 27.11.2024 | 117,90 | 120,65 | 117,90 | 120,65 | 1,43% | - |
| 26.11.2024 | 122,85 | 123,25 | 118,95 | 118,95 | -4,11% | 25,00 |
| 25.11.2024 | 121,55 | 124,05 | 121,55 | 124,05 | 3,63% | - |
| 22.11.2024 | 117,35 | 119,70 | 117,35 | 119,70 | -0,79% | - |
| 21.11.2024 | 111,35 | 121,40 | 109,05 | 120,65 | 12,76% | - |
| 20.11.2024 | 114,35 | 114,35 | 101,70 | 107,00 | -6,96% | 133,00 |
| 19.11.2024 | 115,00 | 115,00 | 115,00 | 115,00 | -0,26% | - |
| 18.11.2024 | 115,30 | 115,30 | 115,30 | 115,30 | -0,39% | - |
| 15.11.2024 | 114,45 | 116,55 | 114,45 | 115,75 | -0,77% | - |
| 14.11.2024 | 115,65 | 118,15 | 115,65 | 116,65 | -0,09% | 58,00 |
| 13.11.2024 | 121,60 | 121,60 | 116,60 | 116,75 | -5,47% | 50,00 |
| 12.11.2024 | 126,05 | 127,05 | 121,05 | 123,50 | 7,95% | 368,00 |
| 11.11.2024 | 113,05 | 114,40 | 113,05 | 114,40 | 6,42% | 540,00 |