54,750€
0,92%
Echtzeit-Aktienkurs Establishment Labs Holdings Inc
Bid:
Ask:
Aktienkurse zur Establishment Labs Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 54,50 | 55,25 | 53,25 | 54,75 | 0,92% | - |
| 14.05.2024 | 52,00 | 55,25 | 51,00 | 54,25 | 4,33% | - |
| 13.05.2024 | 52,00 | 52,25 | 50,25 | 52,00 | 0,00% | - |
| 10.05.2024 | 52,50 | 54,00 | 51,75 | 52,00 | -1,42% | - |
| 09.05.2024 | 51,50 | 55,50 | 49,55 | 52,75 | 2,93% | - |
| 08.05.2024 | 50,05 | 52,25 | 45,90 | 51,25 | 1,99% | - |
| 07.05.2024 | 50,30 | 51,00 | 49,60 | 50,25 | -0,10% | - |
| 06.05.2024 | 49,20 | 50,75 | 47,60 | 50,30 | 2,65% | - |
| 03.05.2024 | 46,20 | 49,00 | 46,10 | 49,00 | 6,29% | - |
| 02.05.2024 | 46,90 | 48,40 | 45,80 | 46,10 | -1,50% | - |
| 30.04.2024 | 45,70 | 47,00 | 44,30 | 46,80 | 2,41% | - |
| 29.04.2024 | 44,90 | 46,40 | 44,80 | 45,70 | 0,88% | - |
| 26.04.2024 | 45,30 | 46,00 | 44,50 | 45,30 | 0,22% | - |
| 25.04.2024 | 45,70 | 45,70 | 43,00 | 45,20 | -1,31% | - |
| 24.04.2024 | 46,40 | 47,10 | 45,40 | 45,80 | -1,51% | - |
| 23.04.2024 | 45,30 | 46,80 | 44,80 | 46,50 | 2,42% | - |
| 22.04.2024 | 44,50 | 46,00 | 42,20 | 45,40 | 2,02% | - |
| 19.04.2024 | 49,40 | 49,80 | 44,20 | 44,50 | -9,92% | - |
| 18.04.2024 | 48,80 | 50,25 | 48,20 | 49,40 | 0,82% | - |
| 17.04.2024 | 48,70 | 49,70 | 48,20 | 49,00 | 0,62% | - |
| 16.04.2024 | 48,00 | 49,50 | 46,90 | 48,70 | 1,25% | - |
| 15.04.2024 | 47,40 | 48,60 | 46,80 | 48,10 | 0,63% | - |
| 12.04.2024 | 49,40 | 50,05 | 46,60 | 47,80 | -3,43% | - |
| 11.04.2024 | 49,60 | 50,10 | 48,90 | 49,50 | -0,20% | - |
| 10.04.2024 | 51,00 | 51,25 | 48,60 | 49,60 | -2,27% | - |
| 09.04.2024 | 49,95 | 51,25 | 49,40 | 50,75 | 2,01% | - |
| 08.04.2024 | 49,95 | 50,75 | 48,70 | 49,75 | -0,80% | - |
| 05.04.2024 | 48,20 | 50,15 | 48,20 | 50,15 | 3,19% | - |
| 04.04.2024 | 48,60 | 50,25 | 48,40 | 48,60 | -0,41% | - |
| 03.04.2024 | 46,80 | 48,80 | 46,50 | 48,80 | 3,83% | - |
| 02.04.2024 | 45,70 | 49,00 | 42,60 | 47,00 | 0,21% | - |
| 28.03.2024 | 46,90 | 47,60 | 46,50 | 46,90 | 0,21% | - |
| 27.03.2024 | 45,90 | 47,60 | 45,40 | 46,80 | 2,18% | - |
| 26.03.2024 | 43,90 | 46,60 | 43,90 | 45,80 | 4,33% | - |
| 25.03.2024 | 44,00 | 44,70 | 43,90 | 43,90 | -0,68% | - |
| 22.03.2024 | 45,00 | 45,90 | 43,30 | 44,20 | -1,78% | - |
| 21.03.2024 | 46,80 | 47,30 | 44,20 | 45,00 | -3,85% | - |
| 20.03.2024 | 46,30 | 46,90 | 46,00 | 46,80 | 1,08% | - |
| 19.03.2024 | 46,70 | 46,80 | 45,80 | 46,30 | -0,43% | - |
| 18.03.2024 | 45,00 | 46,80 | 44,40 | 46,50 | 3,33% | - |
| 15.03.2024 | 44,30 | 45,80 | 43,80 | 45,00 | 1,35% | - |
| 14.03.2024 | 46,50 | 46,50 | 43,80 | 44,40 | -3,27% | - |
| 13.03.2024 | 45,90 | 47,30 | 45,40 | 45,90 | 0,00% | - |
| 12.03.2024 | 44,60 | 46,00 | 44,60 | 45,90 | 2,68% | - |
| 11.03.2024 | 46,10 | 46,10 | 44,20 | 44,70 | -3,04% | - |
| 08.03.2024 | 45,60 | 46,80 | 45,40 | 46,10 | 1,32% | - |
| 07.03.2024 | 45,20 | 47,10 | 44,80 | 45,50 | 0,66% | - |
| 06.03.2024 | 42,30 | 45,80 | 42,30 | 45,20 | 6,86% | - |
| 05.03.2024 | 43,70 | 44,70 | 42,30 | 42,30 | -2,98% | - |
| 04.03.2024 | 39,30 | 44,00 | 39,30 | 43,60 | 7,13% | - |
| 01.03.2024 | 42,30 | 43,90 | 39,90 | 40,70 | -3,78% | - |
| 29.02.2024 | 39,70 | 44,80 | 39,70 | 42,30 | 6,82% | - |
| 28.02.2024 | 36,60 | 41,70 | 35,00 | 39,60 | 7,90% | - |
| 27.02.2024 | 36,60 | 37,20 | 35,60 | 36,70 | 0,55% | - |
| 26.02.2024 | 34,10 | 36,50 | 33,80 | 36,50 | 7,04% | - |
| 23.02.2024 | 34,00 | 34,70 | 33,30 | 34,10 | 0,29% | - |
| 22.02.2024 | 33,00 | 34,40 | 32,70 | 34,00 | 2,41% | - |
| 21.02.2024 | 34,60 | 34,90 | 33,00 | 33,20 | -4,87% | - |
| 20.02.2024 | 37,10 | 37,10 | 34,60 | 34,90 | -5,93% | - |
| 19.02.2024 | 37,10 | 37,20 | 37,10 | 37,10 | 0,54% | - |
| 16.02.2024 | 36,20 | 37,40 | 35,20 | 36,90 | 1,93% | - |
| 15.02.2024 | 34,80 | 37,30 | 34,00 | 36,20 | 4,32% | - |
| 14.02.2024 | 34,80 | 35,50 | 31,30 | 34,70 | -0,29% | - |
| 13.02.2024 | 36,40 | 36,40 | 34,00 | 34,80 | -4,40% | - |
| 12.02.2024 | 35,60 | 36,90 | 35,10 | 36,40 | 2,82% | - |
| 09.02.2024 | 35,60 | 36,30 | 34,50 | 35,40 | -0,28% | - |
| 08.02.2024 | 35,00 | 35,80 | 33,80 | 35,50 | 1,72% | - |
| 07.02.2024 | 35,60 | 35,90 | 34,60 | 34,90 | -1,69% | - |
| 06.02.2024 | 34,00 | 35,70 | 34,00 | 35,50 | 4,41% | - |
| 05.02.2024 | 35,20 | 35,40 | 33,00 | 34,00 | -3,41% | - |
| 02.02.2024 | 35,00 | 35,30 | 34,30 | 35,20 | 0,57% | - |
| 01.02.2024 | 35,60 | 36,30 | 34,00 | 35,00 | -1,13% | - |
| 31.01.2024 | 35,00 | 36,80 | 34,60 | 35,40 | 1,43% | - |
| 30.01.2024 | 35,50 | 35,50 | 34,40 | 34,90 | -0,85% | - |
| 29.01.2024 | 32,80 | 35,50 | 32,80 | 35,20 | 6,02% | - |
| 26.01.2024 | 33,00 | 34,00 | 32,30 | 33,20 | 0,00% | - |
| 25.01.2024 | 32,40 | 33,60 | 32,30 | 33,20 | 2,47% | - |
| 24.01.2024 | 34,00 | 34,30 | 31,70 | 32,40 | -4,71% | - |
| 23.01.2024 | 34,40 | 34,90 | 32,60 | 34,00 | -1,73% | - |
| 22.01.2024 | 33,40 | 35,80 | 33,30 | 34,60 | 3,90% | - |
| 19.01.2024 | 33,60 | 33,60 | 32,40 | 33,30 | 0,30% | - |
| 18.01.2024 | 31,80 | 33,60 | 31,80 | 33,20 | 4,73% | - |
| 17.01.2024 | 32,00 | 32,40 | 30,30 | 31,70 | -0,31% | - |
| 16.01.2024 | 32,40 | 32,50 | 29,90 | 31,80 | -1,85% | - |
| 15.01.2024 | 32,40 | 32,40 | 32,30 | 32,40 | -0,61% | - |
| 12.01.2024 | 31,00 | 32,60 | 30,80 | 32,60 | 4,82% | - |
| 11.01.2024 | 28,90 | 31,50 | 28,40 | 31,10 | 6,87% | - |
| 10.01.2024 | 26,00 | 30,60 | 25,70 | 29,10 | 11,92% | - |
| 09.01.2024 | 25,30 | 28,60 | 24,80 | 26,00 | 2,77% | - |
| 08.01.2024 | 24,50 | 25,70 | 24,20 | 25,30 | 2,43% | - |
| 05.01.2024 | 23,30 | 25,10 | 22,90 | 24,70 | 6,01% | - |
| 04.01.2024 | 22,70 | 23,50 | 22,50 | 23,30 | 2,64% | - |
| 03.01.2024 | 24,30 | 24,90 | 22,30 | 22,70 | -6,58% | - |
| 02.01.2024 | 23,20 | 25,30 | 22,90 | 24,30 | 4,74% | - |
| 29.12.2023 | 23,30 | 23,30 | 23,20 | 23,20 | 0,43% | - |
| 28.12.2023 | 22,80 | 23,30 | 22,30 | 23,10 | 0,87% | - |
| 27.12.2023 | 22,50 | 23,00 | 22,30 | 22,90 | 1,78% | - |
| 22.12.2023 | 21,90 | 22,70 | 21,70 | 22,50 | 2,74% | - |
| 21.12.2023 | 21,10 | 22,30 | 21,10 | 21,90 | 3,79% | - |
| 20.12.2023 | 22,50 | 22,80 | 21,10 | 21,10 | -6,22% | - |