102,500€
2,24%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 102,48 | 103,90 | 102,48 | 102,50 | 2,24% | - |
| 04.06.2025 | 100,25 | 100,25 | 100,25 | 100,25 | 0,25% | - |
| 03.06.2025 | 98,36 | 100,00 | 98,36 | 100,00 | 1,56% | 200,00 |
| 02.06.2025 | 99,02 | 99,02 | 98,46 | 98,46 | -2,22% | - |
| 30.05.2025 | 98,50 | 101,00 | 98,50 | 100,70 | 19,71% | 33,00 |
| 29.05.2025 | 84,12 | 84,12 | 84,12 | 84,12 | 2,76% | - |
| 28.05.2025 | 79,02 | 81,86 | 78,90 | 81,86 | 11,53% | 15,00 |
| 27.05.2025 | 73,40 | 73,40 | 73,40 | 73,40 | 0,55% | - |
| 26.05.2025 | 73,44 | 74,44 | 73,00 | 73,00 | 5,34% | 5,00 |
| 23.05.2025 | 71,76 | 72,02 | 68,96 | 69,30 | -0,14% | 95,00 |
| 22.05.2025 | 68,46 | 69,40 | 68,46 | 69,40 | -0,86% | - |
| 21.05.2025 | 69,56 | 70,00 | 69,56 | 70,00 | -4,00% | - |
| 20.05.2025 | 69,46 | 72,92 | 69,22 | 72,92 | 8,00% | 100,00 |
| 19.05.2025 | 68,28 | 68,30 | 67,52 | 67,52 | -4,71% | 18,00 |
| 16.05.2025 | 69,24 | 70,86 | 69,24 | 70,86 | 2,04% | 150,00 |
| 15.05.2025 | 68,06 | 69,44 | 68,06 | 69,44 | 0,20% | 115,00 |
| 14.05.2025 | 69,56 | 69,96 | 69,30 | 69,30 | -1,00% | 400,00 |
| 13.05.2025 | 66,38 | 70,00 | 66,38 | 70,00 | 4,57% | 60,00 |
| 12.05.2025 | 62,02 | 67,48 | 62,02 | 66,94 | 11,53% | 349,00 |
| 09.05.2025 | 59,84 | 60,02 | 59,84 | 60,02 | -1,83% | - |
| 08.05.2025 | 59,02 | 61,14 | 59,02 | 61,14 | 4,19% | - |
| 07.05.2025 | 60,36 | 60,36 | 58,68 | 58,68 | -0,71% | - |
| 06.05.2025 | 59,96 | 59,96 | 59,10 | 59,10 | -2,57% | 12,00 |
| 05.05.2025 | 59,52 | 60,66 | 58,86 | 60,66 | 12,00% | 200,00 |
| 02.05.2025 | 54,16 | 54,16 | 54,16 | 54,16 | -0,55% | - |
| 30.04.2025 | 54,02 | 54,46 | 54,02 | 54,46 | 0,22% | 115,00 |
| 29.04.2025 | 54,26 | 54,34 | 54,26 | 54,34 | 1,80% | - |
| 28.04.2025 | 53,38 | 53,38 | 53,38 | 53,38 | -1,04% | - |
| 25.04.2025 | 53,32 | 54,00 | 53,32 | 53,94 | 1,77% | 132,00 |
| 24.04.2025 | 50,20 | 53,00 | 50,20 | 53,00 | 4,58% | - |
| 23.04.2025 | 50,34 | 51,30 | 50,00 | 50,68 | 5,39% | - |
| 22.04.2025 | 46,09 | 48,09 | 46,09 | 48,09 | 4,32% | - |
| 17.04.2025 | 44,12 | 46,10 | 44,12 | 46,10 | 5,76% | 100,00 |
| 16.04.2025 | 44,76 | 44,76 | 43,59 | 43,59 | -5,71% | - |
| 15.04.2025 | 46,60 | 46,60 | 46,23 | 46,23 | -2,37% | - |
| 14.04.2025 | 47,13 | 47,35 | 47,13 | 47,35 | 1,50% | - |
| 11.04.2025 | 47,51 | 47,51 | 46,65 | 46,65 | -9,42% | - |
| 10.04.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 11,96% | - |
| 09.04.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -8,29% | - |
| 08.04.2025 | 50,16 | 50,16 | 50,16 | 50,16 | 7,23% | - |
| 07.04.2025 | 46,78 | 46,78 | 46,78 | 46,78 | -6,20% | 20,00 |
| 04.04.2025 | 49,64 | 50,18 | 48,57 | 49,87 | -10,66% | 300,00 |
| 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% | - |