48,000€
1,69%
Echtzeit-Aktienkurs Establishment Labs Holdings Inc
Bid:
Ask:
Aktienkurse zur Establishment Labs Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 47,20 | 48,80 | 47,20 | 48,20 | 1,26% | - |
| 30.05.2024 | 47,20 | 49,30 | 47,10 | 47,60 | -0,42% | - |
| 29.05.2024 | 48,70 | 48,80 | 47,20 | 47,80 | -2,05% | - |
| 28.05.2024 | 49,00 | 52,85 | 48,00 | 48,80 | -1,21% | - |
| 27.05.2024 | 49,40 | 49,50 | 49,20 | 49,40 | 0,00% | - |
| 24.05.2024 | 49,20 | 52,70 | 48,20 | 49,40 | 0,82% | - |
| 23.05.2024 | 48,80 | 49,85 | 48,10 | 49,00 | -0,20% | - |
| 22.05.2024 | 49,60 | 52,45 | 48,90 | 49,10 | -2,58% | - |
| 21.05.2024 | 49,60 | 52,55 | 47,80 | 50,40 | 1,10% | - |
| 20.05.2024 | 52,00 | 52,25 | 49,75 | 49,85 | -3,67% | - |
| 17.05.2024 | 53,00 | 54,75 | 51,75 | 51,75 | -2,82% | - |
| 16.05.2024 | 55,00 | 55,75 | 53,25 | 53,25 | -2,74% | - |
| 15.05.2024 | 54,00 | 55,25 | 54,00 | 54,75 | 0,92% | - |
| 14.05.2024 | 52,25 | 55,25 | 51,75 | 54,25 | 4,83% | - |
| 13.05.2024 | 51,50 | 52,75 | 50,55 | 51,75 | 0,00% | - |
| 10.05.2024 | 52,50 | 54,25 | 51,75 | 51,75 | -1,90% | - |
| 09.05.2024 | 50,75 | 55,50 | 47,50 | 52,75 | 10,82% | - |
| 08.05.2024 | 49,80 | 50,35 | 45,80 | 47,60 | -5,56% | - |
| 07.05.2024 | 50,75 | 51,00 | 48,80 | 50,40 | 0,00% | - |
| 06.05.2024 | 48,80 | 50,75 | 47,20 | 50,40 | 2,86% | - |
| 03.05.2024 | 46,00 | 49,20 | 46,00 | 49,00 | 6,52% | - |
| 02.05.2024 | 47,40 | 48,00 | 45,60 | 46,00 | -1,71% | - |
| 30.04.2024 | 45,80 | 47,20 | 44,80 | 46,80 | 2,63% | - |
| 29.04.2024 | 45,30 | 46,50 | 44,90 | 45,60 | 0,44% | - |
| 26.04.2024 | 45,30 | 46,10 | 44,70 | 45,40 | 0,44% | - |
| 25.04.2024 | 45,60 | 47,00 | 42,90 | 45,20 | -1,31% | - |
| 24.04.2024 | 46,50 | 47,30 | 45,20 | 45,80 | -1,29% | - |
| 23.04.2024 | 45,30 | 47,00 | 44,60 | 46,40 | 2,43% | - |
| 22.04.2024 | 44,60 | 46,20 | 42,00 | 45,30 | 1,80% | - |
| 19.04.2024 | 49,10 | 50,40 | 44,00 | 44,50 | -9,92% | - |
| 18.04.2024 | 49,00 | 50,40 | 47,85 | 49,40 | 0,82% | - |
| 17.04.2024 | 48,80 | 50,20 | 48,10 | 49,00 | 0,00% | - |
| 16.04.2024 | 48,00 | 49,85 | 46,90 | 49,00 | 2,08% | - |
| 15.04.2024 | 47,80 | 48,80 | 47,60 | 48,00 | 0,42% | - |
| 12.04.2024 | 49,20 | 50,30 | 46,50 | 47,80 | -3,43% | - |
| 11.04.2024 | 49,50 | 50,90 | 48,80 | 49,50 | -0,20% | - |
| 10.04.2024 | 51,00 | 51,25 | 48,50 | 49,60 | -3,22% | - |
| 09.04.2024 | 49,70 | 51,25 | 49,45 | 51,25 | 2,91% | - |
| 08.04.2024 | 49,60 | 50,80 | 48,50 | 49,80 | -0,99% | - |
| 05.04.2024 | 48,80 | 50,40 | 48,60 | 50,30 | 3,29% | - |
| 04.04.2024 | 48,80 | 50,40 | 48,30 | 48,70 | 0,21% | - |
| 03.04.2024 | 46,70 | 49,00 | 46,10 | 48,60 | 3,62% | - |
| 02.04.2024 | 45,40 | 49,10 | 42,40 | 46,90 | 0,64% | - |
| 28.03.2024 | 46,00 | 47,90 | 44,00 | 46,60 | -2,61% | - |
| 27.03.2024 | 45,40 | 49,45 | 45,40 | 47,85 | 5,40% | - |
| 26.03.2024 | 44,20 | 46,70 | 44,20 | 45,40 | 2,02% | - |
| 25.03.2024 | 44,10 | 45,30 | 43,80 | 44,50 | 0,68% | - |
| 22.03.2024 | 45,20 | 46,10 | 43,10 | 44,20 | -4,12% | - |
| 21.03.2024 | 46,40 | 47,50 | 44,20 | 46,10 | -0,43% | - |
| 20.03.2024 | 46,20 | 47,00 | 46,00 | 46,30 | 1,09% | - |
| 19.03.2024 | 46,60 | 47,10 | 45,20 | 45,80 | 2,69% | - |
| 18.03.2024 | 44,60 | 47,00 | 44,30 | 44,60 | 1,83% | - |
| 15.03.2024 | 44,30 | 45,90 | 43,80 | 43,80 | -4,16% | - |
| 14.03.2024 | 46,00 | 46,20 | 43,30 | 45,70 | 3,16% | - |
| 13.03.2024 | 45,90 | 47,50 | 43,90 | 44,30 | -5,14% | - |
| 12.03.2024 | 44,80 | 46,80 | 44,60 | 46,70 | 1,08% | - |
| 11.03.2024 | 46,00 | 46,20 | 43,50 | 46,20 | 0,00% | - |
| 08.03.2024 | 45,60 | 46,90 | 45,30 | 46,20 | 1,32% | - |
| 07.03.2024 | 45,10 | 47,30 | 44,50 | 45,60 | 0,88% | - |
| 06.03.2024 | 42,40 | 45,90 | 42,40 | 45,20 | 6,60% | - |
| 05.03.2024 | 43,70 | 44,70 | 42,20 | 42,40 | -2,97% | - |
| 04.03.2024 | 40,00 | 44,20 | 39,50 | 43,70 | 6,59% | - |
| 01.03.2024 | 42,30 | 43,90 | 39,80 | 41,00 | -3,07% | - |
| 29.02.2024 | 35,50 | 45,00 | 35,50 | 42,30 | 19,15% | - |
| 28.02.2024 | 36,40 | 37,70 | 34,90 | 35,50 | -2,74% | - |
| 27.02.2024 | 36,50 | 37,30 | 35,40 | 36,50 | -0,54% | - |
| 26.02.2024 | 34,10 | 36,70 | 32,00 | 36,70 | 7,00% | - |
| 23.02.2024 | 34,00 | 34,80 | 33,10 | 34,30 | 0,88% | - |
| 22.02.2024 | 32,80 | 34,60 | 32,10 | 34,00 | 3,34% | - |
| 21.02.2024 | 34,80 | 34,90 | 32,90 | 32,90 | -5,19% | - |
| 20.02.2024 | 36,80 | 37,00 | 34,40 | 34,70 | -6,47% | - |
| 19.02.2024 | 36,80 | 37,20 | 36,80 | 37,10 | 0,00% | - |
| 16.02.2024 | 36,20 | 37,60 | 35,50 | 37,10 | 2,49% | - |
| 15.02.2024 | 34,80 | 37,50 | 34,40 | 36,20 | 4,32% | - |
| 14.02.2024 | 34,80 | 35,60 | 31,10 | 34,70 | 0,00% | - |
| 13.02.2024 | 36,20 | 36,40 | 33,30 | 34,70 | -4,93% | - |
| 12.02.2024 | 35,00 | 37,00 | 33,30 | 36,50 | 3,69% | - |
| 09.02.2024 | 35,40 | 36,30 | 32,60 | 35,20 | -0,85% | - |
| 08.02.2024 | 35,00 | 36,00 | 33,60 | 35,50 | 1,14% | - |
| 07.02.2024 | 35,20 | 35,60 | 32,80 | 35,10 | -1,13% | - |
| 06.02.2024 | 33,80 | 35,80 | 33,80 | 35,50 | 4,11% | - |
| 05.02.2024 | 35,10 | 35,30 | 32,90 | 34,10 | -3,13% | - |
| 02.02.2024 | 34,80 | 35,50 | 34,10 | 35,20 | 0,57% | - |
| 01.02.2024 | 35,40 | 36,30 | 33,90 | 35,00 | -1,69% | - |
| 31.01.2024 | 34,80 | 37,00 | 34,60 | 35,60 | 2,01% | - |
| 30.01.2024 | 35,30 | 35,80 | 34,30 | 34,90 | -1,13% | - |
| 29.01.2024 | 33,00 | 35,60 | 32,70 | 35,30 | 7,29% | - |
| 26.01.2024 | 33,20 | 34,10 | 32,20 | 32,90 | -0,60% | - |
| 25.01.2024 | 32,50 | 33,80 | 32,20 | 33,10 | 1,85% | - |
| 24.01.2024 | 34,00 | 34,80 | 31,60 | 32,50 | -4,69% | - |
| 23.01.2024 | 34,40 | 34,80 | 32,60 | 34,10 | -1,16% | - |
| 22.01.2024 | 33,00 | 35,80 | 33,00 | 34,50 | 3,60% | - |
| 19.01.2024 | 33,00 | 33,80 | 32,30 | 33,30 | 0,60% | - |
| 18.01.2024 | 31,80 | 33,80 | 31,70 | 33,10 | 3,76% | 6,00 |
| 17.01.2024 | 31,80 | 32,60 | 30,20 | 31,90 | 0,00% | - |
| 16.01.2024 | 32,20 | 32,70 | 29,80 | 31,90 | -1,54% | - |
| 15.01.2024 | 32,20 | 32,40 | 32,20 | 32,40 | 0,31% | - |
| 12.01.2024 | 31,00 | 32,60 | 31,00 | 32,30 | 3,86% | - |
| 11.01.2024 | 28,90 | 31,60 | 28,40 | 31,10 | 7,61% | - |
| 10.01.2024 | 26,00 | 30,70 | 25,70 | 28,90 | 11,58% | - |