99,490€
-4,52%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 102,55 | 102,55 | 98,52 | 98,52 | -5,45% | 5,00 |
| 14.08.2025 | 104,20 | 104,20 | 104,20 | 104,20 | 4,15% | - |
| 13.08.2025 | 100,05 | 100,05 | 100,05 | 100,05 | 4,92% | - |
| 12.08.2025 | 95,36 | 95,36 | 95,36 | 95,36 | 9,58% | - |
| 11.08.2025 | 87,02 | 87,02 | 87,02 | 87,02 | -0,59% | - |
| 08.08.2025 | 86,26 | 88,24 | 86,26 | 87,54 | 4,34% | 100,00 |
| 07.08.2025 | 83,80 | 84,10 | 83,62 | 83,90 | -11,70% | 465,00 |
| 06.08.2025 | 96,50 | 96,50 | 94,96 | 95,02 | -6,52% | - |
| 05.08.2025 | 101,65 | 101,65 | 101,65 | 101,65 | 0,94% | 10,00 |
| 04.08.2025 | 100,30 | 100,70 | 100,30 | 100,70 | -3,87% | - |
| 01.08.2025 | 104,75 | 104,75 | 104,75 | 104,75 | -2,38% | - |
| 31.07.2025 | 107,30 | 107,30 | 107,30 | 107,30 | 4,17% | - |
| 30.07.2025 | 103,00 | 103,00 | 103,00 | 103,00 | -1,01% | - |
| 29.07.2025 | 103,75 | 104,05 | 102,95 | 104,05 | -0,62% | 75,00 |
| 28.07.2025 | 102,65 | 104,70 | 102,65 | 104,70 | 2,25% | - |
| 25.07.2025 | 100,95 | 102,40 | 100,95 | 102,40 | 3,04% | 31,00 |
| 24.07.2025 | 99,10 | 99,38 | 99,10 | 99,38 | 0,06% | 12,00 |
| 23.07.2025 | 98,48 | 99,32 | 98,48 | 99,32 | 0,81% | - |
| 22.07.2025 | 94,78 | 98,52 | 94,78 | 98,52 | -2,50% | - |
| 21.07.2025 | 101,05 | 101,05 | 101,05 | 101,05 | 6,35% | - |
| 18.07.2025 | 95,02 | 95,02 | 95,02 | 95,02 | 0,72% | - |
| 17.07.2025 | 93,02 | 94,34 | 93,02 | 94,34 | 2,17% | 164,00 |
| 16.07.2025 | 91,10 | 92,34 | 91,10 | 92,34 | -1,05% | - |
| 15.07.2025 | 90,02 | 93,32 | 90,02 | 93,32 | 2,10% | - |
| 14.07.2025 | 92,98 | 92,98 | 91,40 | 91,40 | -3,26% | - |
| 11.07.2025 | 98,10 | 98,10 | 94,48 | 94,48 | -4,82% | 400,00 |
| 10.07.2025 | 99,26 | 99,26 | 99,26 | 99,26 | -1,58% | - |
| 09.07.2025 | 99,40 | 100,85 | 99,40 | 100,85 | -2,47% | - |
| 08.07.2025 | 110,05 | 110,05 | 103,40 | 103,40 | -6,04% | - |
| 07.07.2025 | 110,05 | 110,05 | 110,05 | 110,05 | 0,05% | - |
| 04.07.2025 | 110,00 | 110,00 | 110,00 | 110,00 | 0,78% | - |
| 03.07.2025 | 109,15 | 109,15 | 109,15 | 109,15 | 2,20% | - |
| 02.07.2025 | 106,80 | 106,80 | 106,80 | 106,80 | 1,14% | - |
| 01.07.2025 | 104,65 | 105,60 | 104,65 | 105,60 | -1,58% | 3,00 |
| 30.06.2025 | 107,55 | 107,55 | 107,30 | 107,30 | 0,61% | - |
| 27.06.2025 | 105,95 | 106,65 | 105,95 | 106,65 | 0,66% | - |
| 26.06.2025 | 106,80 | 106,80 | 105,95 | 105,95 | -1,03% | - |
| 25.06.2025 | 104,20 | 107,05 | 104,20 | 107,05 | 2,20% | - |
| 24.06.2025 | 106,30 | 106,30 | 104,75 | 104,75 | 1,65% | - |
| 23.06.2025 | 103,05 | 103,05 | 103,05 | 103,05 | -0,29% | - |
| 20.06.2025 | 105,40 | 105,40 | 103,35 | 103,35 | -1,15% | - |
| 19.06.2025 | 105,60 | 105,60 | 104,55 | 104,55 | -2,20% | - |
| 18.06.2025 | 107,80 | 107,80 | 106,90 | 106,90 | -0,65% | - |
| 17.06.2025 | 107,60 | 107,60 | 107,60 | 107,60 | -0,83% | - |
| 16.06.2025 | 107,85 | 108,50 | 107,85 | 108,50 | 0,37% | - |
| 13.06.2025 | 107,10 | 108,10 | 107,10 | 108,10 | 1,55% | 217,00 |
| 12.06.2025 | 106,45 | 106,45 | 106,45 | 106,45 | 4,16% | - |
| 11.06.2025 | 102,20 | 102,20 | 102,20 | 102,20 | -0,54% | - |
| 10.06.2025 | 101,55 | 103,50 | 101,55 | 102,75 | 0,69% | - |
| 09.06.2025 | 103,55 | 104,55 | 102,05 | 102,05 | 2,67% | 200,00 |
| 06.06.2025 | 99,40 | 99,40 | 99,40 | 99,40 | -1,05% | - |
| 05.06.2025 | 101,85 | 102,20 | 100,45 | 100,45 | 0,20% | 28,00 |
| 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% | - |