2,500€
0,81%
Echtzeit-Aktienkurs The Beauty Health Co.
Bid:
Ask:
Aktienkurse zur The Beauty Health Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,55 | 2,56 | 2,48 | 2,52 | -0,79% | - |
| 16.05.2024 | 2,46 | 2,61 | 2,46 | 2,54 | -0,39% | - |
| 15.05.2024 | 2,58 | 2,68 | 2,48 | 2,55 | -1,16% | - |
| 14.05.2024 | 2,54 | 2,68 | 2,52 | 2,58 | 1,57% | - |
| 13.05.2024 | 2,54 | 2,60 | 2,44 | 2,54 | 0,00% | - |
| 10.05.2024 | 3,16 | 3,36 | 2,44 | 2,54 | -23,72% | - |
| 09.05.2024 | 3,12 | 3,37 | 3,12 | 3,33 | 4,06% | - |
| 08.05.2024 | 3,06 | 3,20 | 3,02 | 3,20 | 1,91% | - |
| 07.05.2024 | 3,19 | 3,36 | 3,13 | 3,14 | -1,26% | - |
| 06.05.2024 | 3,06 | 3,26 | 3,06 | 3,18 | 1,92% | - |
| 03.05.2024 | 3,03 | 3,15 | 2,98 | 3,12 | 3,65% | - |
| 02.05.2024 | 2,95 | 3,13 | 2,92 | 3,01 | -0,33% | - |
| 30.04.2024 | 3,02 | 3,09 | 2,91 | 3,02 | 0,33% | - |
| 29.04.2024 | 2,96 | 3,19 | 2,96 | 3,01 | -0,33% | - |
| 26.04.2024 | 2,85 | 3,15 | 2,84 | 3,02 | 6,34% | - |
| 25.04.2024 | 2,93 | 3,04 | 2,74 | 2,84 | -3,40% | - |
| 24.04.2024 | 2,94 | 3,06 | 2,94 | 2,94 | -2,33% | - |
| 23.04.2024 | 3,07 | 3,32 | 3,01 | 3,01 | -1,95% | - |
| 22.04.2024 | 3,00 | 3,15 | 3,00 | 3,07 | 0,66% | - |
| 19.04.2024 | 3,20 | 3,26 | 3,03 | 3,05 | -5,57% | - |
| 18.04.2024 | 3,04 | 3,30 | 3,04 | 3,23 | 3,53% | - |
| 17.04.2024 | 3,34 | 3,41 | 3,11 | 3,12 | -6,31% | - |
| 16.04.2024 | 3,35 | 3,42 | 3,27 | 3,33 | -0,60% | - |
| 15.04.2024 | 3,44 | 3,51 | 3,21 | 3,35 | -2,90% | - |
| 12.04.2024 | 3,55 | 3,61 | 3,37 | 3,45 | -3,09% | - |
| 11.04.2024 | 3,46 | 3,64 | 3,46 | 3,56 | 0,28% | - |
| 10.04.2024 | 3,46 | 3,59 | 3,41 | 3,55 | 0,00% | - |
| 09.04.2024 | 3,38 | 3,61 | 3,31 | 3,55 | 1,72% | - |
| 08.04.2024 | 3,34 | 3,54 | 3,34 | 3,49 | 2,05% | - |
| 05.04.2024 | 3,54 | 3,60 | 3,39 | 3,42 | -3,12% | - |
| 04.04.2024 | 3,54 | 3,76 | 3,51 | 3,53 | -2,75% | - |
| 03.04.2024 | 3,74 | 3,75 | 3,59 | 3,63 | -3,20% | - |
| 02.04.2024 | 3,90 | 3,99 | 3,72 | 3,75 | -8,31% | - |
| 28.03.2024 | 4,14 | 4,28 | 4,08 | 4,09 | 0,49% | - |
| 27.03.2024 | 4,02 | 4,26 | 4,00 | 4,07 | -0,73% | - |
| 26.03.2024 | 3,82 | 4,10 | 3,80 | 4,10 | 5,40% | - |
| 25.03.2024 | 3,94 | 4,04 | 3,75 | 3,89 | -0,51% | - |
| 22.03.2024 | 4,08 | 4,16 | 3,83 | 3,91 | -4,40% | - |
| 21.03.2024 | 3,97 | 4,22 | 3,91 | 4,09 | 2,76% | - |
| 20.03.2024 | 3,63 | 4,04 | 3,59 | 3,98 | 10,25% | - |
| 19.03.2024 | 3,30 | 3,67 | 3,28 | 3,61 | 7,12% | - |
| 18.03.2024 | 3,35 | 3,46 | 3,23 | 3,37 | -1,75% | - |
| 15.03.2024 | 3,62 | 3,62 | 3,31 | 3,43 | -1,72% | - |
| 14.03.2024 | 3,89 | 3,97 | 3,47 | 3,49 | -10,97% | - |
| 13.03.2024 | 4,01 | 4,72 | 3,81 | 3,92 | -0,76% | - |
| 12.03.2024 | 3,32 | 4,42 | 3,27 | 3,95 | 20,06% | - |
| 11.03.2024 | 3,26 | 3,41 | 3,20 | 3,29 | 0,00% | - |
| 08.03.2024 | 3,33 | 3,50 | 3,21 | 3,29 | -1,50% | - |
| 07.03.2024 | 3,17 | 3,43 | 3,17 | 3,34 | 4,70% | - |
| 06.03.2024 | 3,19 | 3,36 | 3,12 | 3,19 | 0,00% | - |
| 05.03.2024 | 3,36 | 3,36 | 3,16 | 3,19 | -4,78% | - |
| 04.03.2024 | 3,43 | 3,57 | 3,27 | 3,35 | -2,90% | - |
| 01.03.2024 | 3,12 | 3,59 | 3,12 | 3,45 | 11,65% | - |
| 29.02.2024 | 3,10 | 3,41 | 2,96 | 3,09 | -2,52% | - |
| 28.02.2024 | 3,13 | 3,30 | 3,07 | 3,17 | 1,60% | - |
| 27.02.2024 | 2,87 | 3,12 | 2,79 | 3,12 | 8,71% | - |
| 26.02.2024 | 2,62 | 2,90 | 2,62 | 2,87 | 5,51% | - |
| 23.02.2024 | 2,64 | 2,76 | 2,56 | 2,72 | 3,03% | - |
| 22.02.2024 | 2,59 | 2,79 | 2,53 | 2,64 | 2,33% | - |
| 21.02.2024 | 2,66 | 2,82 | 2,56 | 2,58 | -6,18% | - |
| 20.02.2024 | 2,82 | 2,96 | 2,75 | 2,75 | -5,50% | - |
| 19.02.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 0,00% | - |
| 16.02.2024 | 3,03 | 3,07 | 2,90 | 2,91 | -3,96% | - |
| 15.02.2024 | 2,99 | 3,16 | 2,90 | 3,03 | 1,68% | - |
| 14.02.2024 | 2,71 | 2,99 | 2,60 | 2,98 | 9,56% | - |
| 13.02.2024 | 2,85 | 2,85 | 2,56 | 2,72 | -4,90% | - |
| 12.02.2024 | 2,56 | 2,86 | 2,56 | 2,86 | 8,33% | - |
| 09.02.2024 | 2,42 | 2,66 | 2,42 | 2,64 | 5,60% | - |
| 08.02.2024 | 2,54 | 2,59 | 2,42 | 2,50 | -1,57% | - |
| 07.02.2024 | 2,75 | 2,78 | 2,52 | 2,54 | -7,97% | - |
| 06.02.2024 | 2,71 | 2,79 | 2,67 | 2,76 | 1,47% | - |
| 05.02.2024 | 2,76 | 2,81 | 2,66 | 2,72 | -1,45% | - |
| 02.02.2024 | 2,76 | 2,85 | 2,70 | 2,76 | -3,16% | - |
| 01.02.2024 | 2,71 | 2,85 | 2,70 | 2,85 | 5,56% | - |
| 31.01.2024 | 2,76 | 2,92 | 2,70 | 2,70 | -4,93% | - |
| 30.01.2024 | 2,87 | 2,88 | 2,76 | 2,84 | -1,39% | - |
| 29.01.2024 | 2,74 | 2,88 | 2,70 | 2,88 | 2,13% | - |
| 26.01.2024 | 2,76 | 2,88 | 2,70 | 2,82 | 2,17% | - |
| 25.01.2024 | 2,50 | 2,76 | 2,50 | 2,76 | 6,98% | - |
| 24.01.2024 | 2,62 | 2,81 | 2,54 | 2,58 | -4,44% | - |
| 23.01.2024 | 2,58 | 2,72 | 2,49 | 2,70 | 4,65% | - |
| 22.01.2024 | 2,23 | 2,60 | 2,23 | 2,58 | 15,18% | - |
| 19.01.2024 | 2,12 | 2,26 | 2,11 | 2,24 | 1,82% | - |
| 18.01.2024 | 2,18 | 2,38 | 2,15 | 2,20 | -1,79% | - |
| 17.01.2024 | 2,20 | 2,34 | 2,18 | 2,24 | -1,75% | - |
| 16.01.2024 | 2,32 | 2,47 | 2,28 | 2,28 | -5,00% | - |
| 15.01.2024 | 2,40 | 2,40 | 2,39 | 2,40 | 0,00% | - |
| 12.01.2024 | 2,40 | 2,53 | 2,35 | 2,40 | -3,23% | - |
| 11.01.2024 | 2,43 | 2,52 | 2,36 | 2,48 | 0,00% | - |
| 10.01.2024 | 2,55 | 2,69 | 2,44 | 2,48 | -3,13% | - |
| 09.01.2024 | 2,62 | 2,72 | 2,54 | 2,56 | -5,19% | - |
| 08.01.2024 | 2,44 | 2,70 | 2,44 | 2,70 | 7,14% | 800,00 |
| 05.01.2024 | 2,52 | 2,66 | 2,48 | 2,52 | -3,08% | - |
| 04.01.2024 | 2,71 | 2,78 | 2,58 | 2,60 | -3,70% | - |
| 03.01.2024 | 2,72 | 2,89 | 2,60 | 2,70 | -4,59% | - |
| 02.01.2024 | 2,82 | 3,05 | 2,74 | 2,83 | 0,71% | - |
| 29.12.2023 | 2,87 | 2,87 | 2,78 | 2,81 | -2,43% | - |
| 28.12.2023 | 2,65 | 2,90 | 2,59 | 2,88 | 8,27% | - |
| 27.12.2023 | 2,93 | 2,98 | 2,64 | 2,66 | -10,74% | - |
| 22.12.2023 | 2,88 | 3,08 | 2,88 | 2,98 | 0,00% | - |