e.l.f. Beauty, Inc. ELF
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$104,80+3,83 (+3,79 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $104,07 | +3,07 % | $102,38 | $105,82 | $101,40 | 693,55K |
| 2026-09-30 | $100,97 | -0,72 % | $103,00 | $104,21 | $100,93 | 1,36M |
| 2026-09-29 | $101,70 | -0,10 % | $102,37 | $104,01 | $100,59 | 878,20K |
| 2026-09-28 | $101,80 | +2,30 % | $98,36 | $102,50 | $97,00 | 1,16M |
| 2026-09-25 | $99,51 | -1,05 % | $100,54 | $100,70 | $98,35 | 1,15M |
| 2026-09-24 | $100,57 | -0,21 % | $100,28 | $103,30 | $98,86 | 1,16M |
| 2026-09-23 | $100,78 | -1,31 % | $101,83 | $102,56 | $100,05 | 1,05M |
| 2026-09-22 | $102,12 | +4,43 % | $99,83 | $102,54 | $99,07 | 1,23M |
| 2026-09-21 | $97,79 | +1,40 % | $97,50 | $98,87 | $95,02 | 1,77M |
| 2026-09-18 | $96,44 | +3,34 % | $93,86 | $97,42 | $92,85 | 1,82M |
| 2026-09-17 | $93,32 | -0,10 % | $95,61 | $95,96 | $91,40 | 1,35M |
| 2026-09-16 | $93,41 | -2,16 % | $95,91 | $96,46 | $91,72 | 1,41M |
| 2026-09-15 | $95,47 | -1,33 % | $99,20 | $99,80 | $95,18 | 1,24M |
| 2026-09-14 | $96,76 | -0,15 % | $96,73 | $98,63 | $94,59 | 1,90M |
| 2026-09-11 | $96,91 | +1,20 % | $97,06 | $98,49 | $94,54 | 1,51M |
| 2026-09-10 | $95,76 | -4,32 % | $98,09 | $98,90 | $95,55 | 1,45M |
| 2026-09-09 | $100,08 | -4,06 % | $102,89 | $103,06 | $99,93 | 1,61M |
| 2026-09-08 | $104,31 | -4,89 % | $110,00 | $110,04 | $103,00 | 1,45M |
| 2026-09-04 | $109,67 | +2,10 % | $107,07 | $109,81 | $106,09 | 1,64M |
| 2026-09-03 | $107,41 | +0,05 % | $108,75 | $109,64 | $105,50 | 1,68M |
| 2026-09-02 | $107,36 | +1,72 % | $105,03 | $108,41 | $104,60 | 1,60M |
| 2026-09-01 | $105,54 | -3,22 % | $108,06 | $110,00 | $105,36 | 1,72M |
| 2026-08-31 | $109,05 | +4,76 % | $102,73 | $109,62 | $102,39 | 2,24M |
| 2026-08-28 | $104,10 | -1,95 % | $106,70 | $107,94 | $103,69 | 1,24M |
| 2026-08-27 | $106,17 | -0,75 % | $106,24 | $107,44 | $104,68 | 1,22M |
| 2026-08-26 | $106,97 | +1,13 % | $105,70 | $108,31 | $104,03 | 1,46M |
| 2026-08-25 | $105,77 | -0,17 % | $105,25 | $106,25 | $104,39 | 1,12M |
| 2026-08-24 | $105,95 | +3,93 % | $102,20 | $106,68 | $101,18 | 2,03M |
| 2026-08-21 | $101,94 | +3,53 % | $99,02 | $101,97 | $98,15 | 1,44M |
| 2026-08-20 | $98,46 | -1,19 % | $98,15 | $102,22 | $97,80 | 2,11M |
| 2026-08-19 | $99,65 | +7,72 % | $96,00 | $100,69 | $94,56 | 3,08M |
| 2026-08-18 | $92,51 | -1,23 % | $93,44 | $94,18 | $92,38 | 1,02M |
| 2026-08-17 | $93,66 | +2,43 % | $90,54 | $95,10 | $89,38 | 1,67M |
| 2026-08-14 | $91,44 | -0,66 % | $91,61 | $94,50 | $91,17 | 1,78M |
| 2026-08-13 | $92,05 | -0,62 % | $92,32 | $93,34 | $90,50 | 1,60M |
| 2026-08-12 | $92,62 | -2,49 % | $94,05 | $94,80 | $92,60 | 1,85M |
| 2026-08-11 | $94,99 | -0,26 % | $94,81 | $95,67 | $93,64 | 1,84M |
| 2026-08-10 | $95,24 | -3,30 % | $97,50 | $97,67 | $92,42 | 2,59M |
| 2026-08-07 | $98,49 | +6,69 % | $92,31 | $99,49 | $91,35 | 4,49M |
| 2026-08-06 | $92,31 | +6,88 % | $89,35 | $96,12 | $88,52 | 5,70M |
| 2026-08-05 | $86,37 | -1,67 % | $88,83 | $90,36 | $86,28 | 5,10M |
| 2026-08-04 | $87,84 | +6,29 % | $82,83 | $89,39 | $82,55 | 4,47M |
| 2026-08-03 | $82,64 | -0,30 % | $85,18 | $86,90 | $82,21 | 2,55M |
| 2026-07-31 | $82,89 | +0,77 % | $81,90 | $84,11 | $81,88 | 1,67M |
| 2026-07-30 | $82,26 | +1,68 % | $79,07 | $83,28 | $78,00 | 1,74M |
| 2026-07-29 | $80,90 | -3,80 % | $82,20 | $84,52 | $80,83 | 1,90M |
| 2026-07-28 | $84,10 | +0,11 % | $84,40 | $86,91 | $82,92 | 2,60M |
| 2026-07-27 | $84,01 | +8,60 % | $78,80 | $84,11 | $78,77 | 2,44M |
| 2026-07-24 | $77,36 | +1,59 % | $75,67 | $77,50 | $74,23 | 1,75M |
| 2026-07-23 | $76,15 | -3,64 % | $77,22 | $78,76 | $75,31 | 2,09M |
| 2026-07-22 | $79,03 | -1,09 % | $80,80 | $81,50 | $78,34 | 1,97M |
| 2026-07-21 | $79,90 | +0,31 % | $77,91 | $80,47 | $76,58 | 2,75M |
| 2026-07-20 | $79,65 | +8,09 % | $73,47 | $80,00 | $73,24 | 3,20M |
| 2026-07-17 | $73,69 | -1,07 % | $73,25 | $75,53 | $72,17 | 2,13M |
| 2026-07-16 | $74,49 | +0,36 % | $75,46 | $77,76 | $74,12 | 2,01M |
| 2026-07-15 | $74,22 | +2,73 % | $73,00 | $76,10 | $72,55 | 2,05M |
| 2026-07-14 | $72,25 | -3,79 % | $76,46 | $76,57 | $71,79 | 1,78M |
| 2026-07-13 | $75,10 | -2,15 % | $77,52 | $77,81 | $74,02 | 2,11M |
| 2026-07-10 | $76,75 | +1,31 % | $75,76 | $78,06 | $75,26 | 1,63M |
| 2026-07-09 | $75,76 | +2,17 % | $73,24 | $77,48 | $72,70 | 2,52M |
| 2026-07-08 | $74,15 | -1,58 % | $75,52 | $75,52 | $72,17 | 2,54M |
| 2026-07-07 | $75,34 | +2,52 % | $73,48 | $75,48 | $71,25 | 3,38M |
| 2026-07-06 | $73,49 | -3,83 % | $76,00 | $76,87 | $72,85 | 2,85M |
| 2026-07-02 | $76,42 | -2,96 % | $77,57 | $79,90 | $74,32 | 3,89M |
| 2026-07-01 | $78,75 | +6,42 % | $73,82 | $80,41 | $72,28 | 4,63M |
| 2026-06-30 | $74,00 | +5,85 % | $69,50 | $74,49 | $67,87 | 7,88M |
| 2026-06-29 | $69,91 | +3,68 % | $67,66 | $69,96 | $65,60 | 3,41M |
| 2026-06-26 | $67,43 | +3,60 % | $64,58 | $67,74 | $64,45 | 3,20M |
| 2026-06-25 | $65,09 | +0,85 % | $63,88 | $65,93 | $63,24 | 2,64M |
| 2026-06-24 | $64,54 | +1,65 % | $64,01 | $66,32 | $63,45 | 2,95M |
| 2026-06-23 | $63,49 | +0,49 % | $61,97 | $63,84 | $61,53 | 2,19M |
| 2026-06-22 | $63,18 | -1,59 % | $63,50 | $65,10 | $62,10 | 2,78M |
| 2026-06-18 | $64,20 | +3,08 % | $63,54 | $65,41 | $63,00 | 3,01M |
| 2026-06-17 | $62,28 | -6,95 % | $66,52 | $68,98 | $61,90 | 4,04M |
| 2026-06-16 | $66,93 | +4,59 % | $65,00 | $70,30 | $64,86 | 6,18M |
| 2026-06-15 | $63,99 | +4,64 % | $62,93 | $65,34 | $62,58 | 3,14M |
| 2026-06-12 | $61,15 | +0,77 % | $60,85 | $61,80 | $60,00 | 3,02M |
| 2026-06-11 | $60,68 | +4,40 % | $58,06 | $60,83 | $56,52 | 3,79M |
| 2026-06-10 | $58,12 | +4,40 % | $55,66 | $60,85 | $55,60 | 5,19M |
| 2026-06-09 | $55,67 | +6,48 % | $52,52 | $57,26 | $52,31 | 4,93M |
| 2026-06-08 | $52,28 | +5,47 % | $50,05 | $54,10 | $49,22 | 4,82M |
| 2026-06-05 | $49,57 | -3,64 % | $51,80 | $53,27 | $48,82 | 5,66M |
| 2026-06-04 | $51,44 | -1,06 % | $52,64 | $53,07 | $50,62 | 4,16M |
| 2026-06-03 | $51,99 | +0,02 % | $52,02 | $52,56 | $50,20 | 4,21M |
| 2026-06-02 | $51,98 | -2,82 % | $53,15 | $53,49 | $51,74 | 3,90M |
| 2026-06-01 | $53,49 | -4,48 % | $56,54 | $56,75 | $53,12 | 4,12M |
| 2026-05-29 | $56,00 | -2,44 % | $57,19 | $57,35 | $55,74 | 3,25M |
| 2026-05-28 | $57,40 | +0,07 % | $56,90 | $57,42 | $55,31 | 3,19M |
| 2026-05-27 | $57,36 | +5,97 % | $55,22 | $59,76 | $55,22 | 5,11M |
| 2026-05-26 | $54,13 | +2,33 % | $52,80 | $54,48 | $51,08 | 4,85M |