49,450€
45,44%
Echtzeit-Aktienkurs Establishment Labs Holdings Inc
Bid:
Ask:
Aktienkurse zur Establishment Labs Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 49,00 | 49,45 | 47,60 | 49,00 | 1,14% | - |
| 03.05.2024 | 46,40 | 48,45 | 46,40 | 48,45 | 5,56% | - |
| 02.05.2024 | 47,20 | 48,00 | 45,80 | 45,90 | -0,43% | - |
| 30.04.2024 | 45,90 | 46,10 | 44,90 | 46,10 | 1,32% | - |
| 29.04.2024 | 45,30 | 46,50 | 45,10 | 45,50 | 0,00% | - |
| 26.04.2024 | 45,30 | 46,10 | 44,90 | 45,50 | 0,44% | - |
| 25.04.2024 | 45,70 | 46,90 | 42,90 | 45,30 | -1,74% | - |
| 24.04.2024 | 46,50 | 47,20 | 45,40 | 46,10 | 0,66% | - |
| 23.04.2024 | 45,40 | 45,90 | 44,80 | 45,80 | 0,22% | - |
| 22.04.2024 | 44,60 | 45,70 | 42,20 | 45,70 | 0,00% | - |
| 19.04.2024 | 49,45 | 50,35 | 45,30 | 45,70 | -7,21% | - |
| 18.04.2024 | 49,00 | 50,15 | 47,70 | 49,25 | 0,51% | - |
| 17.04.2024 | 48,45 | 50,35 | 48,00 | 49,00 | 0,00% | - |
| 16.04.2024 | 48,00 | 49,45 | 47,00 | 49,00 | 2,51% | - |
| 15.04.2024 | 47,70 | 48,45 | 47,50 | 47,80 | 0,21% | - |
| 12.04.2024 | 49,45 | 49,90 | 47,70 | 47,70 | -3,54% | - |
| 11.04.2024 | 49,45 | 50,60 | 49,00 | 49,45 | -0,50% | - |
| 10.04.2024 | 50,90 | 51,50 | 48,45 | 49,70 | -1,97% | - |
| 09.04.2024 | 49,90 | 51,15 | 49,25 | 50,70 | 2,94% | - |
| 08.04.2024 | 49,90 | 50,60 | 48,45 | 49,25 | 0,51% | - |
| 05.04.2024 | 48,45 | 49,45 | 48,45 | 49,00 | -0,91% | - |
| 04.04.2024 | 48,45 | 49,90 | 48,00 | 49,45 | 3,45% | - |
| 03.04.2024 | 46,90 | 48,25 | 46,20 | 47,80 | -0,93% | - |
| 02.04.2024 | 45,50 | 49,00 | 42,60 | 48,25 | 2,01% | - |
| 28.03.2024 | 46,90 | 47,70 | 46,50 | 47,30 | 1,28% | - |
| 27.03.2024 | 45,90 | 47,60 | 45,50 | 46,70 | 1,97% | - |
| 26.03.2024 | 44,10 | 46,50 | 44,10 | 45,80 | 3,15% | - |
| 25.03.2024 | 44,30 | 44,90 | 44,30 | 44,40 | 0,91% | - |
| 22.03.2024 | 45,20 | 46,20 | 43,30 | 44,00 | -2,44% | - |
| 21.03.2024 | 46,80 | 47,30 | 44,30 | 45,10 | -3,01% | - |
| 20.03.2024 | 46,40 | 47,00 | 46,10 | 46,50 | -0,43% | - |
| 19.03.2024 | 46,80 | 46,90 | 45,30 | 46,70 | 0,43% | - |
| 18.03.2024 | 45,10 | 46,70 | 44,40 | 46,50 | 4,49% | - |
| 15.03.2024 | 44,40 | 44,90 | 43,90 | 44,50 | 1,14% | - |
| 14.03.2024 | 46,40 | 46,40 | 44,00 | 44,00 | -5,38% | - |
| 13.03.2024 | 45,90 | 47,30 | 45,90 | 46,50 | 2,88% | - |
| 12.03.2024 | 44,60 | 45,70 | 44,60 | 45,20 | 1,12% | - |
| 11.03.2024 | 46,40 | 46,40 | 43,80 | 44,70 | -2,61% | - |
| 08.03.2024 | 45,70 | 46,80 | 45,40 | 45,90 | 0,66% | - |
| 07.03.2024 | 45,30 | 47,00 | 45,00 | 45,60 | 3,40% | - |
| 06.03.2024 | 42,40 | 44,70 | 42,40 | 44,10 | 2,56% | - |
| 05.03.2024 | 43,90 | 44,70 | 43,00 | 43,00 | -0,69% | - |
| 04.03.2024 | 40,70 | 43,60 | 39,50 | 43,30 | 4,09% | - |
| 01.03.2024 | 42,40 | 44,00 | 41,10 | 41,60 | -6,73% | - |
| 29.02.2024 | 37,70 | 44,80 | 37,70 | 44,60 | 31,18% | - |
| 28.02.2024 | 35,00 | 35,00 | 34,00 | 34,00 | -2,30% | - |
| 27.02.2024 | 35,00 | 35,00 | 34,80 | 34,80 | 6,75% | - |
| 26.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 23.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 22.02.2024 | 31,60 | 31,80 | 31,60 | 31,80 | -4,22% | - |
| 21.02.2024 | 33,40 | 33,40 | 33,20 | 33,20 | -5,68% | - |
| 20.02.2024 | 35,60 | 35,60 | 35,20 | 35,20 | -1,12% | - |
| 19.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,89% | - |
| 16.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 4,85% | - |
| 15.02.2024 | 33,20 | 33,20 | 33,00 | 33,00 | -1,20% | - |
| 14.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -3,47% | - |
| 13.02.2024 | 34,80 | 34,80 | 34,60 | 34,60 | 2,37% | - |
| 12.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 09.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 08.02.2024 | 33,60 | 33,60 | 33,40 | 33,60 | -1,18% | - |
| 07.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 06.02.2024 | 32,60 | 33,20 | 32,60 | 33,20 | -1,19% | - |
| 05.02.2024 | 33,80 | 33,80 | 33,60 | 33,60 | 0,60% | - |
| 02.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -3,47% | - |
| 01.02.2024 | 34,20 | 34,60 | 34,20 | 34,60 | 5,49% | - |
| 31.01.2024 | 33,60 | 33,60 | 32,80 | 32,80 | -11,35% | - |
| 30.01.2024 | 33,80 | 37,00 | 33,80 | 37,00 | 16,35% | 100,00 |
| 29.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 26.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 25.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -4,91% | - |
| 24.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 23.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | - |
| 22.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 19.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 4,61% | - |
| 18.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 17.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 16.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 15.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 4,03% | - |
| 12.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 7,19% | - |
| 11.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -7,02% | - |
| 10.01.2024 | 26,10 | 30,00 | 25,70 | 29,90 | 10,74% | - |
| 09.01.2024 | 25,40 | 28,70 | 24,20 | 27,00 | 6,30% | - |
| 08.01.2024 | 24,60 | 25,60 | 24,20 | 25,40 | 3,25% | - |
| 05.01.2024 | 23,30 | 24,60 | 22,50 | 24,60 | 5,58% | - |
| 04.01.2024 | 22,80 | 23,50 | 22,40 | 23,30 | -0,43% | - |
| 03.01.2024 | 24,30 | 24,40 | 22,60 | 23,40 | -2,50% | - |
| 02.01.2024 | 23,50 | 25,40 | 22,90 | 24,00 | 3,00% | - |
| 29.12.2023 | 23,30 | 23,30 | 23,30 | 23,30 | 3,10% | - |
| 28.12.2023 | 22,80 | 23,50 | 22,50 | 22,60 | -1,31% | - |
| 27.12.2023 | 23,00 | 23,00 | 22,30 | 22,90 | 2,23% | - |
| 22.12.2023 | 22,10 | 22,70 | 21,50 | 22,40 | 1,82% | - |
| 21.12.2023 | 21,20 | 22,30 | 21,10 | 22,00 | 0,00% | - |
| 20.12.2023 | 22,60 | 22,80 | 21,80 | 22,00 | -0,45% | - |
| 19.12.2023 | 21,20 | 22,50 | 21,00 | 22,10 | 4,25% | - |
| 18.12.2023 | 23,50 | 23,80 | 20,55 | 21,20 | -7,42% | - |
| 15.12.2023 | 24,60 | 25,50 | 22,70 | 22,90 | -6,53% | - |
| 14.12.2023 | 22,20 | 25,60 | 22,10 | 24,50 | 15,57% | - |
| 13.12.2023 | 21,30 | 21,80 | 21,00 | 21,20 | 0,00% | - |
| 12.12.2023 | 21,30 | 21,60 | 20,45 | 21,20 | -0,93% | - |
| 11.12.2023 | 21,70 | 22,20 | 20,85 | 21,40 | -0,93% | - |