68,500€
1,00%
Echtzeit-Aktienkurs e.l.f. Beauty Inc.
Bid:
Ask:
Aktienkurse zur e.l.f. Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 68,26 | 68,70 | 68,18 | 68,44 | 0,91% | - |
| 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 |
| 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% | - |