54,000$
2,21%
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 | 52,68 | 54,31 | 52,65 | 54,00 | 2,21% | 22.975,00 |
| 03.05.2024 | 50,80 | 52,83 | 50,50 | 52,83 | 6,73% | 285.141,00 |
| 02.05.2024 | 51,14 | 51,14 | 49,00 | 49,50 | -2,14% | 255.356,00 |
| 01.05.2024 | 49,86 | 51,44 | 49,47 | 50,58 | 1,15% | 210.632,00 |
| 30.04.2024 | 48,15 | 50,15 | 48,15 | 50,01 | 2,05% | 200.412,00 |
| 29.04.2024 | 48,59 | 49,74 | 48,45 | 49,00 | 1,09% | 101.505,00 |
| 26.04.2024 | 49,03 | 49,28 | 47,90 | 48,47 | -0,14% | 168.008,00 |
| 25.04.2024 | 48,00 | 48,95 | 45,92 | 48,54 | -0,84% | 190.362,00 |
| 24.04.2024 | 49,52 | 50,49 | 48,49 | 48,95 | -1,49% | 155.596,00 |
| 23.04.2024 | 48,28 | 50,03 | 47,78 | 49,69 | 3,01% | 265.873,00 |
| 22.04.2024 | 46,84 | 49,12 | 44,86 | 48,24 | 1,82% | 450.972,00 |
| 19.04.2024 | 52,53 | 52,60 | 47,07 | 47,38 | -10,08% | 427.182,00 |
| 18.04.2024 | 52,66 | 53,56 | 51,90 | 52,69 | 0,71% | 167.109,00 |
| 17.04.2024 | 52,22 | 53,12 | 51,06 | 52,32 | 1,06% | 190.967,00 |
| 16.04.2024 | 50,55 | 52,61 | 50,10 | 51,77 | 1,45% | 300.598,00 |
| 15.04.2024 | 51,82 | 51,82 | 50,75 | 51,03 | 0,55% | 294.606,00 |
| 12.04.2024 | 52,80 | 53,28 | 49,50 | 50,75 | -4,52% | 293.200,00 |
| 11.04.2024 | 53,90 | 53,90 | 52,47 | 53,16 | -0,07% | 219.756,00 |
| 10.04.2024 | 52,37 | 54,68 | 52,01 | 53,19 | -3,93% | 233.242,00 |
| 09.04.2024 | 54,18 | 55,73 | 53,76 | 55,37 | 2,15% | 297.066,00 |
| 08.04.2024 | 54,72 | 54,75 | 52,76 | 54,20 | 0,07% | 200.813,00 |
| 05.04.2024 | 52,50 | 54,29 | 52,50 | 54,16 | 2,75% | 265.341,00 |
| 04.04.2024 | 53,00 | 54,67 | 52,46 | 52,71 | 0,04% | 361.778,00 |
| 03.04.2024 | 50,95 | 52,90 | 50,10 | 52,69 | 4,23% | 382.456,00 |
| 02.04.2024 | 47,65 | 52,93 | 45,78 | 50,55 | 3,59% | 840.902,00 |
| 01.04.2024 | 52,13 | 52,13 | 48,75 | 48,80 | -4,13% | 293.537,00 |
| 28.03.2024 | 50,99 | 51,63 | 50,47 | 50,90 | 0,28% | 359.874,00 |
| 27.03.2024 | 50,10 | 50,82 | 49,12 | 50,76 | 2,19% | 257.751,00 |
| 26.03.2024 | 48,49 | 50,49 | 48,34 | 49,67 | 4,00% | 373.509,00 |
| 25.03.2024 | 48,20 | 48,51 | 47,60 | 47,76 | 0,13% | 291.123,00 |
| 22.03.2024 | 48,32 | 49,97 | 46,78 | 47,70 | -2,35% | 437.702,00 |
| 21.03.2024 | 51,29 | 51,73 | 47,96 | 48,85 | -4,27% | 441.307,00 |
| 20.03.2024 | 50,40 | 51,19 | 49,59 | 51,03 | 1,37% | 171.568,00 |
| 19.03.2024 | 49,84 | 50,99 | 49,84 | 50,34 | -0,69% | 160.347,00 |
| 18.03.2024 | 49,43 | 50,96 | 48,47 | 50,69 | 3,46% | 227.730,00 |
| 15.03.2024 | 47,90 | 49,88 | 47,50 | 49,00 | 1,71% | 246.562,00 |
| 14.03.2024 | 49,72 | 50,89 | 47,56 | 48,17 | -4,46% | 360.913,00 |
| 13.03.2024 | 50,23 | 51,99 | 49,71 | 50,42 | 0,78% | 208.695,00 |
| 12.03.2024 | 49,88 | 50,22 | 48,73 | 50,03 | 2,48% | 211.074,00 |
| 11.03.2024 | 49,50 | 50,00 | 48,20 | 48,82 | -3,15% | 468.111,00 |
| 08.03.2024 | 50,74 | 51,20 | 50,05 | 50,41 | 0,82% | 425.006,00 |
| 07.03.2024 | 49,89 | 51,16 | 48,97 | 50,00 | 1,52% | 605.895,00 |
| 06.03.2024 | 46,52 | 49,96 | 46,44 | 49,25 | 7,00% | 248.558,00 |
| 05.03.2024 | 47,83 | 48,62 | 45,93 | 46,03 | -2,99% | 211.624,00 |
| 04.03.2024 | 43,17 | 47,88 | 43,17 | 47,45 | 7,57% | 879.861,00 |
| 01.03.2024 | 46,95 | 46,95 | 43,06 | 44,11 | -3,44% | 727.005,00 |
| 29.02.2024 | 45,99 | 48,53 | 44,01 | 45,68 | 16,12% | 1.600.218,00 |
| 28.02.2024 | 38,72 | 40,75 | 37,99 | 39,34 | -1,06% | 902.628,00 |
| 27.02.2024 | 39,88 | 40,28 | 38,57 | 39,76 | 0,23% | 484.256,00 |
| 26.02.2024 | 36,86 | 39,73 | 36,56 | 39,67 | 7,36% | 246.446,00 |
| 23.02.2024 | 37,18 | 37,47 | 35,85 | 36,95 | 0,42% | 157.826,00 |
| 22.02.2024 | 36,23 | 37,29 | 35,42 | 36,80 | 3,04% | 231.863,00 |
| 21.02.2024 | 37,02 | 37,35 | 35,71 | 35,71 | -5,23% | 614.357,00 |
| 20.02.2024 | 39,82 | 39,91 | 37,32 | 37,68 | -5,80% | 574.426,00 |
| 16.02.2024 | 39,29 | 40,37 | 38,72 | 40,00 | 2,62% | 278.956,00 |
| 15.02.2024 | 38,11 | 40,24 | 35,66 | 38,98 | 4,59% | 373.572,00 |
| 14.02.2024 | 38,13 | 38,13 | 33,51 | 37,27 | 0,05% | 895.258,00 |
| 13.02.2024 | 36,98 | 37,61 | 35,73 | 37,25 | -4,88% | 170.035,00 |
| 12.02.2024 | 37,98 | 39,89 | 37,93 | 39,16 | 2,62% | 183.983,00 |
| 09.02.2024 | 38,78 | 38,92 | 37,04 | 38,16 | -0,39% | 169.667,00 |
| 08.02.2024 | 37,48 | 38,64 | 36,29 | 38,31 | 1,62% | 169.957,00 |
| 07.02.2024 | 38,39 | 38,39 | 37,11 | 37,70 | -1,28% | 120.998,00 |
| 06.02.2024 | 36,88 | 38,37 | 36,69 | 38,19 | 4,37% | 158.549,00 |
| 05.02.2024 | 37,10 | 37,53 | 35,44 | 36,59 | -3,56% | 384.249,00 |
| 02.02.2024 | 37,50 | 38,16 | 36,92 | 37,94 | -0,13% | 152.129,00 |
| 01.02.2024 | 38,57 | 38,86 | 36,77 | 37,99 | -1,32% | 270.216,00 |
| 31.01.2024 | 37,71 | 39,93 | 37,41 | 38,50 | 1,64% | 581.080,00 |
| 30.01.2024 | 38,01 | 38,67 | 37,32 | 37,88 | -0,89% | 398.935,00 |
| 29.01.2024 | 35,73 | 38,47 | 35,61 | 38,22 | 6,46% | 1.043.667,00 |
| 26.01.2024 | 36,41 | 36,99 | 35,02 | 35,90 | -0,33% | 389.844,00 |
| 25.01.2024 | 35,30 | 36,46 | 34,84 | 36,02 | 2,13% | 284.827,00 |
| 24.01.2024 | 37,26 | 37,99 | 34,52 | 35,27 | -4,31% | 512.687,00 |
| 23.01.2024 | 37,57 | 37,74 | 35,57 | 36,86 | -1,89% | 500.267,00 |
| 22.01.2024 | 37,31 | 38,20 | 37,06 | 37,57 | 3,50% | 788.982,00 |
| 19.01.2024 | 36,14 | 36,39 | 35,22 | 36,30 | 0,47% | 381.086,00 |
| 18.01.2024 | 35,10 | 36,52 | 34,29 | 36,13 | 4,45% | 396.011,00 |
| 17.01.2024 | 33,55 | 35,29 | 32,00 | 34,59 | -0,37% | 374.706,00 |
| 16.01.2024 | 35,28 | 35,30 | 32,59 | 34,72 | -2,09% | 704.809,00 |
| 12.01.2024 | 34,50 | 35,75 | 34,13 | 35,46 | 3,99% | 833.783,00 |
| 11.01.2024 | 31,51 | 34,56 | 31,20 | 34,10 | 7,91% | 987.097,00 |
| 10.01.2024 | 28,71 | 33,69 | 28,65 | 31,60 | 11,15% | 1.032.707,00 |
| 09.01.2024 | 27,48 | 31,37 | 27,28 | 28,43 | 2,90% | 708.212,00 |
| 08.01.2024 | 26,71 | 28,11 | 26,59 | 27,63 | 2,68% | 361.540,00 |
| 05.01.2024 | 25,39 | 27,46 | 24,86 | 26,91 | 5,70% | 320.714,00 |
| 04.01.2024 | 24,81 | 25,70 | 24,43 | 25,46 | 2,25% | 189.604,00 |
| 03.01.2024 | 25,97 | 26,08 | 24,42 | 24,90 | -6,50% | 239.673,00 |
| 02.01.2024 | 25,49 | 27,76 | 25,15 | 26,63 | 2,86% | 438.535,00 |
| 29.12.2023 | 25,68 | 26,01 | 25,00 | 25,89 | 0,82% | 228.521,00 |
| 28.12.2023 | 25,86 | 25,88 | 24,73 | 25,68 | 1,22% | 262.776,00 |
| 27.12.2023 | 25,32 | 25,48 | 24,69 | 25,37 | 0,00% | 258.447,00 |
| 26.12.2023 | 25,24 | 25,99 | 24,80 | 25,37 | 2,55% | 222.380,00 |
| 22.12.2023 | 24,37 | 25,00 | 24,01 | 24,74 | 2,49% | 290.005,00 |
| 21.12.2023 | 23,51 | 24,47 | 23,38 | 24,14 | 4,55% | 183.104,00 |
| 20.12.2023 | 24,65 | 24,97 | 23,04 | 23,09 | -6,67% | 292.937,00 |
| 19.12.2023 | 23,24 | 24,86 | 23,24 | 24,74 | 7,61% | 321.746,00 |
| 18.12.2023 | 25,34 | 25,36 | 22,55 | 22,99 | -10,05% | 370.817,00 |
| 15.12.2023 | 27,38 | 27,38 | 24,75 | 25,56 | -5,09% | 419.101,00 |
| 14.12.2023 | 24,70 | 28,16 | 24,26 | 26,93 | 11,65% | 601.284,00 |
| 13.12.2023 | 22,75 | 24,16 | 22,56 | 24,12 | 5,42% | 304.270,00 |
| 12.12.2023 | 22,73 | 23,29 | 22,05 | 22,88 | -0,31% | 356.409,00 |