43,025€
-2,35%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 43,95 | 44,76 | 42,44 | 42,98 | -2,45% | 780,00 |
| 04.06.2026 | 44,26 | 45,11 | 43,68 | 44,06 | -0,65% | - |
| 03.06.2026 | 45,18 | 45,18 | 43,33 | 44,35 | -0,22% | 65,00 |
| 02.06.2026 | 45,51 | 46,26 | 44,45 | 44,45 | -3,31% | 20,00 |
| 01.06.2026 | 48,21 | 48,45 | 45,78 | 45,97 | -3,83% | - |
| 29.05.2026 | 49,11 | 49,55 | 47,80 | 47,80 | -1,77% | - |
| 28.05.2026 | 49,21 | 49,41 | 48,15 | 48,66 | -1,56% | - |
| 27.05.2026 | 46,09 | 50,76 | 45,94 | 49,43 | 6,74% | 200,00 |
| 26.05.2026 | 45,64 | 46,51 | 44,44 | 46,31 | 2,03% | 105,00 |
| 25.05.2026 | 45,33 | 45,98 | 44,28 | 45,39 | -0,04% | 50,00 |
| 22.05.2026 | 45,70 | 46,40 | 44,93 | 45,41 | -0,31% | 50,00 |
| 21.05.2026 | 47,57 | 47,88 | 44,04 | 45,55 | 4,69% | 425,00 |
| 20.05.2026 | 45,50 | 46,21 | 43,51 | 43,51 | -3,70% | - |
| 19.05.2026 | 47,17 | 47,32 | 45,18 | 45,18 | -3,93% | - |
| 18.05.2026 | 47,73 | 49,37 | 47,03 | 47,03 | -3,05% | - |
| 15.05.2026 | 47,33 | 48,90 | 47,13 | 48,51 | 1,63% | - |
| 14.05.2026 | 46,03 | 48,20 | 45,79 | 47,73 | 4,17% | 80,00 |
| 13.05.2026 | 47,50 | 48,05 | 45,17 | 45,82 | -3,21% | 400,00 |
| 12.05.2026 | 47,01 | 47,44 | 45,57 | 47,34 | 1,39% | 116,00 |
| 11.05.2026 | 51,36 | 51,60 | 46,61 | 46,69 | -9,34% | 220,00 |
| 08.05.2026 | 52,06 | 52,66 | 51,44 | 51,50 | -1,76% | - |
| 07.05.2026 | 52,08 | 53,68 | 51,60 | 52,42 | 0,46% | 60,00 |
| 06.05.2026 | 50,78 | 52,18 | 50,72 | 52,18 | 3,08% | - |
| 05.05.2026 | 52,60 | 53,54 | 50,54 | 50,62 | -3,98% | 64,00 |
| 04.05.2026 | 51,52 | 53,30 | 51,34 | 52,72 | -3,65% | - |
| 30.04.2026 | 51,90 | 54,72 | 51,88 | 54,72 | 4,51% | 96,00 |
| 29.04.2026 | 53,40 | 53,82 | 52,00 | 52,36 | -2,17% | - |
| 28.04.2026 | 54,04 | 54,32 | 53,02 | 53,52 | -1,40% | 200,00 |
| 27.04.2026 | 56,06 | 56,46 | 53,80 | 54,28 | -4,07% | 200,00 |
| 24.04.2026 | 56,38 | 57,38 | 55,92 | 56,58 | 0,32% | - |
| 23.04.2026 | 55,18 | 57,74 | 55,16 | 56,40 | 0,71% | - |
| 22.04.2026 | 57,40 | 58,20 | 55,64 | 56,00 | -2,10% | 40,00 |
| 21.04.2026 | 57,80 | 59,36 | 57,02 | 57,20 | -1,45% | 4,00 |
| 20.04.2026 | 55,50 | 58,04 | 55,50 | 58,04 | 2,73% | - |
| 17.04.2026 | 58,48 | 59,96 | 56,50 | 56,50 | -3,78% | 100,00 |
| 16.04.2026 | 59,00 | 59,86 | 58,16 | 58,72 | -0,88% | - |
| 15.04.2026 | 58,26 | 59,36 | 58,18 | 59,24 | 1,75% | 300,00 |
| 14.04.2026 | 55,64 | 58,44 | 55,50 | 58,22 | 4,15% | - |
| 13.04.2026 | 54,98 | 57,14 | 54,42 | 55,90 | 0,65% | - |
| 10.04.2026 | 54,58 | 55,54 | 54,02 | 55,54 | 2,10% | - |
| 09.04.2026 | 52,56 | 55,30 | 51,78 | 54,40 | 2,91% | - |
| 08.04.2026 | 55,52 | 56,40 | 52,86 | 52,86 | 0,80% | 905,00 |
| 07.04.2026 | 54,92 | 54,92 | 51,96 | 52,44 | -0,91% | 5,00 |
| 02.04.2026 | 52,98 | 53,34 | 51,28 | 52,92 | -1,75% | 2,00 |
| 01.04.2026 | 52,66 | 54,78 | 52,66 | 53,86 | 3,42% | - |
| 31.03.2026 | 52,02 | 53,02 | 50,50 | 52,08 | 0,58% | 345,00 |
| 30.03.2026 | 52,76 | 54,18 | 51,46 | 51,78 | -2,12% | 2.212,00 |
| 27.03.2026 | 58,04 | 58,46 | 52,90 | 52,90 | -8,79% | 10,00 |
| 26.03.2026 | 59,64 | 60,04 | 57,80 | 58,00 | -2,42% | - |
| 25.03.2026 | 59,10 | 60,12 | 58,08 | 59,44 | 1,47% | - |
| 24.03.2026 | 61,28 | 62,08 | 58,22 | 58,58 | -4,81% | - |
| 23.03.2026 | 61,50 | 64,48 | 61,02 | 61,54 | -1,63% | - |
| 20.03.2026 | 62,94 | 63,80 | 62,14 | 62,56 | -0,73% | - |
| 19.03.2026 | 61,02 | 63,02 | 60,02 | 63,02 | 3,07% | - |
| 18.03.2026 | 64,60 | 65,00 | 61,12 | 61,14 | -4,68% | - |
| 17.03.2026 | 63,20 | 65,48 | 63,18 | 64,14 | 0,94% | - |
| 16.03.2026 | 63,96 | 64,78 | 63,26 | 63,54 | -0,63% | - |
| 13.03.2026 | 63,02 | 64,62 | 62,96 | 63,94 | 1,46% | - |
| 12.03.2026 | 68,34 | 68,40 | 62,68 | 63,02 | -8,27% | 30,00 |
| 11.03.2026 | 68,78 | 70,86 | 68,30 | 68,70 | -0,29% | - |
| 10.03.2026 | 65,54 | 69,68 | 65,50 | 68,90 | 3,98% | - |
| 09.03.2026 | 67,42 | 70,86 | 63,76 | 66,26 | -6,20% | 700,00 |
| 06.03.2026 | 70,44 | 71,90 | 69,22 | 70,64 | 0,03% | 1.522,00 |
| 05.03.2026 | 68,56 | 70,62 | 68,26 | 70,62 | 2,56% | - |
| 04.03.2026 | 69,04 | 70,48 | 68,40 | 68,86 | -0,81% | - |
| 03.03.2026 | 69,90 | 70,74 | 68,52 | 69,42 | 0,29% | - |
| 02.03.2026 | 77,00 | 77,00 | 69,22 | 69,22 | -10,59% | - |
| 27.02.2026 | 79,02 | 80,28 | 76,00 | 77,42 | -3,20% | - |
| 26.02.2026 | 77,58 | 81,94 | 77,58 | 79,98 | 1,63% | - |
| 25.02.2026 | 79,50 | 80,98 | 77,76 | 78,70 | -2,07% | 100,00 |
| 24.02.2026 | 76,34 | 80,86 | 76,32 | 80,36 | 5,49% | - |
| 23.02.2026 | 79,02 | 79,44 | 75,22 | 76,18 | -3,96% | 180,00 |
| 20.02.2026 | 76,96 | 79,90 | 76,50 | 79,32 | 2,91% | 60,00 |
| 19.02.2026 | 74,16 | 77,08 | 73,60 | 77,08 | 3,21% | - |
| 18.02.2026 | 72,98 | 74,88 | 72,98 | 74,68 | 1,83% | - |
| 17.02.2026 | 67,86 | 73,34 | 67,64 | 73,34 | 6,26% | - |
| 16.02.2026 | 69,02 | 69,02 | 69,02 | 69,02 | 1,65% | - |
| 13.02.2026 | 62,24 | 68,14 | 62,22 | 67,90 | 8,36% | - |
| 12.02.2026 | 64,30 | 65,22 | 62,60 | 62,66 | -2,82% | 52,00 |
| 11.02.2026 | 61,46 | 65,30 | 60,98 | 64,48 | 3,97% | - |
| 10.02.2026 | 62,34 | 65,36 | 62,02 | 62,02 | -0,70% | - |
| 09.02.2026 | 68,92 | 69,48 | 62,36 | 62,46 | -10,46% | 140,00 |
| 06.02.2026 | 64,18 | 71,20 | 64,16 | 69,76 | 6,54% | 90,00 |
| 05.02.2026 | 76,14 | 78,00 | 65,12 | 65,48 | -9,76% | 830,00 |
| 04.02.2026 | 71,18 | 74,62 | 71,14 | 72,56 | 1,26% | - |
| 03.02.2026 | 72,62 | 75,10 | 70,48 | 71,66 | -1,65% | - |
| 02.02.2026 | 70,52 | 74,36 | 70,38 | 72,86 | 1,58% | 102,00 |
| 30.01.2026 | 71,19 | 73,36 | 70,69 | 71,73 | 0,14% | - |
| 29.01.2026 | 71,04 | 71,82 | 69,31 | 71,63 | -0,42% | - |
| 28.01.2026 | 72,37 | 73,16 | 71,53 | 71,93 | -1,64% | - |
| 27.01.2026 | 74,97 | 75,45 | 72,85 | 73,13 | -2,36% | - |
| 26.01.2026 | 79,50 | 79,50 | 73,82 | 74,90 | -6,30% | - |
| 23.01.2026 | 79,20 | 79,94 | 79,20 | 79,94 | 2,25% | - |
| 22.01.2026 | 77,22 | 78,18 | 77,22 | 78,18 | 3,41% | - |
| 21.01.2026 | 74,66 | 75,60 | 74,66 | 75,60 | 1,31% | - |
| 20.01.2026 | 74,82 | 74,82 | 72,76 | 74,62 | -1,09% | 81,00 |
| 19.01.2026 | 75,40 | 75,56 | 75,40 | 75,44 | -0,87% | - |
| 16.01.2026 | 75,58 | 76,10 | 75,54 | 76,10 | 4,02% | - |
| 15.01.2026 | 72,80 | 73,16 | 72,80 | 73,16 | -0,38% | - |
| 14.01.2026 | 73,80 | 73,80 | 73,44 | 73,44 | -0,89% | - |