116,225€
-3,67%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 118,08 | 119,53 | 113,83 | 116,23 | -3,67% | - |
| 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 |
| 08.11.2024 | 111,50 | 111,50 | 107,50 | 107,50 | -4,95% | 92,00 |
| 07.11.2024 | 104,05 | 113,10 | 103,90 | 113,10 | 11,98% | 2.074,00 |
| 06.11.2024 | 101,30 | 101,30 | 100,90 | 101,00 | 3,19% | 200,00 |
| 05.11.2024 | 95,36 | 97,88 | 95,36 | 97,88 | 1,96% | 50,00 |
| 04.11.2024 | 95,02 | 96,50 | 94,60 | 96,00 | 0,27% | 1.700,00 |
| 01.11.2024 | 96,10 | 99,44 | 95,74 | 95,74 | -1,48% | - |
| 31.10.2024 | 100,10 | 100,10 | 97,18 | 97,18 | -4,68% | 20,00 |
| 30.10.2024 | 104,05 | 104,05 | 101,95 | 101,95 | 1,24% | - |
| 29.10.2024 | 100,70 | 100,70 | 100,70 | 100,70 | -0,89% | - |
| 28.10.2024 | 101,00 | 101,60 | 101,00 | 101,60 | 0,20% | - |
| 25.10.2024 | 98,32 | 101,40 | 98,32 | 101,40 | 3,17% | - |
| 24.10.2024 | 97,08 | 98,28 | 97,08 | 98,28 | 0,61% | - |
| 23.10.2024 | 99,02 | 99,02 | 97,68 | 97,68 | -5,30% | - |
| 22.10.2024 | 99,64 | 103,40 | 99,64 | 103,15 | -0,24% | 200,00 |
| 21.10.2024 | 99,64 | 103,40 | 99,64 | 103,40 | 3,88% | 200,00 |
| 18.10.2024 | 98,76 | 99,54 | 98,76 | 99,54 | 0,38% | - |
| 17.10.2024 | 98,02 | 99,16 | 98,02 | 99,16 | 0,49% | - |
| 16.10.2024 | 101,05 | 101,05 | 97,40 | 98,68 | -1,98% | - |
| 15.10.2024 | 106,08 | 107,05 | 98,02 | 100,68 | 0,12% | - |
| 14.10.2024 | 100,05 | 100,55 | 100,05 | 100,55 | 0,35% | 400,00 |
| 11.10.2024 | 97,52 | 100,20 | 97,52 | 100,20 | 2,62% | - |
| 10.10.2024 | 95,78 | 98,10 | 95,78 | 97,64 | 1,73% | 200,00 |
| 09.10.2024 | 93,98 | 98,14 | 93,98 | 95,98 | 2,37% | 90,00 |
| 08.10.2024 | 91,88 | 93,76 | 91,88 | 93,76 | 2,18% | - |
| 07.10.2024 | 96,02 | 96,02 | 91,36 | 91,76 | -5,25% | 141,00 |
| 04.10.2024 | 95,02 | 97,34 | 95,02 | 96,84 | 1,17% | - |
| 03.10.2024 | 95,52 | 95,72 | 94,22 | 95,72 | 0,74% | - |
| 02.10.2024 | 95,02 | 95,02 | 95,02 | 95,02 | -0,46% | - |
| 01.10.2024 | 100,20 | 100,20 | 95,24 | 95,46 | -1,85% | 40,00 |
| 30.09.2024 | 100,20 | 100,20 | 97,26 | 97,26 | -3,27% | - |
| 27.09.2024 | 99,44 | 100,55 | 99,44 | 100,55 | 1,50% | - |
| 26.09.2024 | 100,05 | 101,75 | 98,18 | 99,06 | 0,90% | 35,00 |
| 25.09.2024 | 100,05 | 101,75 | 98,18 | 98,18 | -1,23% | 250,00 |
| 24.09.2024 | 100,05 | 101,75 | 99,40 | 99,40 | -1,54% | 7,00 |
| 23.09.2024 | 100,40 | 100,95 | 100,40 | 100,95 | 0,65% | - |
| 20.09.2024 | 102,05 | 102,05 | 100,30 | 100,30 | -1,91% | - |
| 19.09.2024 | 102,70 | 102,70 | 102,25 | 102,25 | -0,58% | - |
| 18.09.2024 | 100,55 | 102,85 | 100,55 | 102,85 | 1,68% | 15,00 |
| 17.09.2024 | 101,55 | 102,50 | 101,15 | 101,15 | -3,07% | 260,00 |
| 16.09.2024 | 104,35 | 104,35 | 104,35 | 104,35 | -1,65% | - |
| 13.09.2024 | 103,05 | 110,45 | 103,05 | 106,10 | 2,56% | 200,00 |
| 12.09.2024 | 103,25 | 105,05 | 103,25 | 103,45 | 3,09% | 5,00 |
| 11.09.2024 | 98,58 | 100,35 | 98,58 | 100,35 | -3,97% | 650,00 |
| 10.09.2024 | 103,05 | 104,50 | 103,05 | 104,50 | 1,55% | 25,00 |
| 09.09.2024 | 109,80 | 112,30 | 102,90 | 102,90 | -7,55% | 439,00 |
| 06.09.2024 | 121,70 | 122,00 | 111,30 | 111,30 | -8,88% | 202,00 |
| 05.09.2024 | 123,00 | 123,00 | 122,15 | 122,15 | -1,45% | 40,00 |
| 04.09.2024 | 125,45 | 125,70 | 123,95 | 123,95 | -1,00% | 285,00 |
| 03.09.2024 | 132,85 | 132,85 | 125,20 | 125,20 | -6,43% | 400,00 |
| 02.09.2024 | 134,05 | 134,05 | 133,75 | 133,80 | -0,34% | 85,00 |
| 30.08.2024 | 134,25 | 134,25 | 134,25 | 134,25 | -0,74% | 100,00 |
| 29.08.2024 | 136,80 | 138,10 | 135,25 | 135,25 | -2,21% | - |
| 28.08.2024 | 139,85 | 139,85 | 137,60 | 138,30 | 2,26% | - |
| 27.08.2024 | 138,95 | 138,95 | 135,25 | 135,25 | -2,94% | - |
| 26.08.2024 | 151,40 | 151,40 | 136,75 | 139,35 | -6,98% | 20,00 |
| 23.08.2024 | 150,75 | 152,00 | 149,80 | 149,80 | -3,07% | 20,00 |
| 22.08.2024 | 150,10 | 154,55 | 150,05 | 154,55 | 3,03% | 15,00 |
| 21.08.2024 | 142,85 | 150,00 | 142,75 | 150,00 | 4,53% | 66,00 |
| 20.08.2024 | 144,50 | 144,50 | 142,95 | 143,50 | -5,41% | 13,00 |
| 19.08.2024 | 145,00 | 156,60 | 145,00 | 151,70 | 9,73% | 52,00 |
| 16.08.2024 | 138,85 | 139,15 | 138,25 | 138,25 | 2,45% | - |
| 15.08.2024 | 131,20 | 134,95 | 131,20 | 134,95 | 1,50% | - |
| 14.08.2024 | 132,95 | 132,95 | 132,85 | 132,95 | -1,66% | - |
| 13.08.2024 | 130,70 | 136,95 | 130,70 | 135,20 | -0,52% | 28,00 |
| 12.08.2024 | 148,90 | 148,90 | 135,90 | 135,90 | -11,78% | 68,00 |
| 09.08.2024 | 154,05 | 154,05 | 154,05 | 154,05 | -6,18% | - |
| 08.08.2024 | 164,20 | 164,20 | 164,20 | 164,20 | -0,88% | - |
| 07.08.2024 | 166,80 | 168,75 | 165,65 | 165,65 | 2,63% | - |
| 06.08.2024 | 161,40 | 161,40 | 161,40 | 161,40 | 6,22% | - |
| 05.08.2024 | 149,20 | 151,95 | 139,00 | 151,95 | -0,75% | 45,00 |
| 02.08.2024 | 153,10 | 153,10 | 153,10 | 153,10 | -3,41% | - |
| 01.08.2024 | 158,45 | 158,50 | 158,45 | 158,50 | -1,49% | 6,00 |
| 31.07.2024 | 156,40 | 160,90 | 156,40 | 160,90 | 1,10% | - |
| 30.07.2024 | 158,30 | 159,15 | 156,45 | 159,15 | -5,86% | - |
| 29.07.2024 | 169,05 | 169,05 | 169,05 | 169,05 | 8,16% | - |
| 26.07.2024 | 156,30 | 156,30 | 156,30 | 156,30 | -0,48% | - |
| 25.07.2024 | 159,80 | 159,80 | 157,05 | 157,05 | -2,76% | - |
| 24.07.2024 | 161,85 | 161,85 | 161,50 | 161,50 | 3,83% | - |
| 23.07.2024 | 155,55 | 155,55 | 155,55 | 155,55 | -5,56% | - |
| 22.07.2024 | 162,55 | 164,70 | 162,55 | 164,70 | 5,04% | 5,00 |
| 19.07.2024 | 156,80 | 156,80 | 156,80 | 156,80 | -3,51% | - |
| 18.07.2024 | 157,70 | 162,50 | 157,70 | 162,50 | 4,07% | 19,00 |
| 17.07.2024 | 172,10 | 172,10 | 156,15 | 156,15 | -8,90% | 73,00 |
| 16.07.2024 | 177,75 | 177,75 | 171,40 | 171,40 | -4,80% | - |
| 15.07.2024 | 192,60 | 192,60 | 179,55 | 180,05 | -6,52% | 805,00 |
| 12.07.2024 | 191,10 | 194,25 | 191,10 | 192,60 | 5,42% | - |
| 11.07.2024 | 182,70 | 182,70 | 182,70 | 182,70 | -0,90% | - |
| 10.07.2024 | 189,30 | 191,00 | 183,85 | 184,35 | -1,13% | 545,00 |
| 09.07.2024 | 186,45 | 186,45 | 186,45 | 186,45 | -0,69% | - |
| 08.07.2024 | 184,05 | 187,75 | 184,05 | 187,75 | 0,05% | - |