89,060€
3,87%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 89,54 | 91,52 | 88,96 | 90,43 | 5,47% | - |
| 28.09.2026 | 85,60 | 85,74 | 85,60 | 85,74 | -1,81% | - |
| 25.09.2026 | 87,90 | 89,12 | 86,36 | 87,32 | -1,29% | - |
| 24.09.2026 | 87,74 | 90,52 | 87,40 | 88,46 | 0,27% | - |
| 23.09.2026 | 88,82 | 89,56 | 88,22 | 88,22 | 0,64% | - |
| 22.09.2026 | 84,22 | 88,50 | 84,22 | 87,66 | 2,45% | - |
| 21.09.2026 | 83,88 | 85,76 | 83,28 | 85,56 | 1,95% | - |
| 18.09.2026 | 80,84 | 84,54 | 80,80 | 83,92 | 2,62% | - |
| 17.09.2026 | 81,42 | 82,50 | 79,62 | 81,78 | 0,64% | - |
| 16.09.2026 | 82,64 | 83,24 | 80,22 | 81,26 | -1,41% | - |
| 15.09.2026 | 82,90 | 84,50 | 82,42 | 82,42 | -1,58% | - |
| 14.09.2026 | 83,10 | 85,04 | 82,64 | 83,74 | 0,48% | - |
| 11.09.2026 | 83,00 | 84,38 | 81,98 | 83,34 | 0,82% | 9,00 |
| 10.09.2026 | 85,26 | 85,40 | 82,66 | 82,66 | -3,97% | - |
| 09.09.2026 | 89,00 | 89,06 | 85,96 | 86,08 | -3,65% | - |
| 08.09.2026 | 92,98 | 93,20 | 88,80 | 89,34 | -4,00% | - |
| 07.09.2026 | 93,40 | 94,56 | 92,96 | 93,06 | -1,06% | 329,00 |
| 04.09.2026 | 91,68 | 94,22 | 91,36 | 94,06 | 2,11% | 9,00 |
| 03.09.2026 | 91,90 | 92,42 | 91,02 | 92,12 | -0,90% | - |
| 02.09.2026 | 90,48 | 93,22 | 90,28 | 92,96 | 2,13% | - |
| 01.09.2026 | 93,26 | 94,46 | 91,02 | 91,02 | -2,61% | - |
| 31.08.2026 | 89,16 | 94,04 | 88,38 | 93,46 | 3,96% | - |
| 28.08.2026 | 90,52 | 91,16 | 89,54 | 89,90 | -1,38% | - |
| 27.08.2026 | 91,18 | 91,96 | 90,56 | 91,16 | -0,70% | - |
| 26.08.2026 | 90,36 | 92,60 | 89,46 | 91,80 | 1,57% | 200,00 |
| 25.08.2026 | 90,26 | 90,70 | 89,50 | 90,38 | -0,29% | - |
| 24.08.2026 | 86,52 | 90,64 | 86,30 | 90,64 | 4,42% | 255,00 |
| 21.08.2026 | 83,60 | 86,80 | 83,58 | 86,80 | 2,92% | - |
| 20.08.2026 | 84,42 | 86,46 | 83,40 | 84,34 | -0,82% | 22,00 |
| 19.08.2026 | 78,88 | 86,06 | 78,84 | 85,04 | 6,30% | - |
| 18.08.2026 | 80,08 | 81,04 | 79,52 | 80,00 | -0,60% | - |
| 17.08.2026 | 78,28 | 81,26 | 77,84 | 80,48 | 1,36% | - |
| 14.08.2026 | 79,02 | 81,18 | 78,86 | 79,40 | -0,70% | - |
| 13.08.2026 | 79,80 | 80,70 | 78,64 | 79,96 | -0,79% | 150,00 |
| 12.08.2026 | 81,74 | 81,84 | 80,46 | 80,60 | -2,04% | - |
| 11.08.2026 | 81,78 | 82,46 | 81,20 | 82,28 | -0,22% | - |
| 10.08.2026 | 84,20 | 84,90 | 82,06 | 82,46 | 4,27% | 80,00 |
| 07.08.2026 | 79,34 | 79,48 | 79,08 | 79,08 | 7,15% | - |
| 06.08.2026 | 75,00 | 75,70 | 72,56 | 73,80 | -1,70% | - |
| 05.08.2026 | 76,10 | 77,86 | 75,08 | 75,08 | -1,16% | - |
| 04.08.2026 | 71,48 | 77,02 | 71,44 | 75,96 | 5,56% | 132,00 |
| 03.08.2026 | 72,22 | 74,32 | 71,14 | 71,96 | 0,11% | 65,00 |
| 31.07.2026 | 71,28 | 72,56 | 70,92 | 71,88 | 0,59% | - |
| 30.07.2026 | 69,36 | 72,02 | 68,46 | 71,46 | 0,99% | 35,00 |
| 29.07.2026 | 72,58 | 73,32 | 70,76 | 70,76 | -3,62% | - |
| 28.07.2026 | 73,08 | 74,56 | 72,88 | 73,42 | 0,38% | - |
| 27.07.2026 | 67,78 | 73,14 | 67,76 | 73,14 | 7,84% | - |
| 24.07.2026 | 66,24 | 67,82 | 65,98 | 67,82 | 1,28% | - |
| 23.07.2026 | 68,36 | 68,64 | 66,18 | 66,96 | -3,46% | 100,00 |
| 22.07.2026 | 69,24 | 70,42 | 69,12 | 69,36 | -0,49% | - |
| 21.07.2026 | 69,48 | 70,04 | 67,68 | 69,70 | -0,20% | - |
| 20.07.2026 | 63,62 | 69,84 | 63,62 | 69,84 | 8,68% | - |
| 17.07.2026 | 63,84 | 65,38 | 63,18 | 64,26 | -1,14% | - |
| 16.07.2026 | 64,28 | 66,66 | 64,10 | 65,00 | 0,62% | - |
| 15.07.2026 | 62,84 | 65,90 | 62,80 | 64,60 | 2,22% | - |
| 14.07.2026 | 65,68 | 65,94 | 63,06 | 63,20 | -3,89% | - |
| 13.07.2026 | 66,70 | 67,78 | 65,08 | 65,76 | -2,66% | - |
| 10.07.2026 | 66,36 | 68,14 | 65,90 | 67,56 | 1,75% | - |
| 09.07.2026 | 64,48 | 67,38 | 63,40 | 66,40 | 2,37% | - |
| 08.07.2026 | 66,06 | 66,06 | 63,30 | 64,86 | -1,19% | - |
| 07.07.2026 | 63,84 | 65,64 | 63,02 | 65,64 | 2,76% | - |
| 06.07.2026 | 66,20 | 66,82 | 63,88 | 63,88 | -3,48% | - |
| 03.07.2026 | 66,26 | 66,36 | 66,04 | 66,18 | -0,66% | - |
| 02.07.2026 | 68,50 | 68,92 | 65,20 | 66,62 | -3,25% | 150,00 |
| 01.07.2026 | 64,60 | 70,02 | 64,52 | 68,86 | 6,10% | - |
| 30.06.2026 | 60,84 | 65,06 | 60,12 | 64,90 | 6,57% | - |
| 29.06.2026 | 58,96 | 60,90 | 58,40 | 60,90 | 3,47% | - |
| 26.06.2026 | 56,72 | 59,32 | 56,44 | 58,86 | 3,77% | 1.000,00 |
| 25.06.2026 | 56,38 | 57,74 | 56,18 | 56,72 | 0,11% | - |
| 24.06.2026 | 55,40 | 58,24 | 55,34 | 56,66 | 1,98% | - |
| 23.06.2026 | 54,00 | 55,88 | 53,44 | 55,56 | 0,51% | - |
| 22.06.2026 | 55,58 | 56,62 | 54,52 | 55,28 | -0,61% | 2.194,00 |
| 19.06.2026 | 55,82 | 55,92 | 55,62 | 55,62 | -0,50% | - |
| 18.06.2026 | 54,70 | 56,82 | 54,62 | 55,90 | 3,25% | 20,00 |
| 17.06.2026 | 57,52 | 58,86 | 54,10 | 54,14 | -6,46% | 20,00 |
| 16.06.2026 | 54,92 | 60,34 | 54,90 | 57,88 | 4,86% | 160,00 |
| 15.06.2026 | 52,80 | 55,58 | 52,80 | 55,20 | 3,88% | 48,00 |
| 12.06.2026 | 52,22 | 53,14 | 52,12 | 53,14 | 1,53% | - |
| 11.06.2026 | 50,44 | 52,34 | 49,01 | 52,34 | 3,77% | 80,00 |
| 10.06.2026 | 47,64 | 52,48 | 47,00 | 50,44 | 5,37% | 204,00 |
| 09.06.2026 | 45,01 | 48,42 | 44,91 | 47,87 | 5,37% | 24,00 |
| 08.06.2026 | 42,51 | 46,60 | 42,51 | 45,43 | 5,70% | 50,00 |
| 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 |