Echtzeit-Aktienkurs Beachbody Company Inc.
Bid:
Ask:
Aktienkurse zur Beachbody Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 8,19 | 8,19 | 7,80 | 8,00 | -5,27% | 23.403,00 |
| 06.03.2026 | 8,50 | 9,17 | 8,22 | 8,45 | -4,90% | 3.331,00 |
| 05.03.2026 | 8,56 | 8,95 | 8,50 | 8,88 | 6,54% | 3.826,00 |
| 04.03.2026 | 8,75 | 8,77 | 8,02 | 8,34 | -3,97% | 18.278,00 |
| 03.03.2026 | 8,09 | 8,85 | 7,53 | 8,68 | 8,36% | 25.038,00 |
| 02.03.2026 | 6,78 | 8,42 | 6,77 | 8,01 | 15,09% | 61.231,00 |
| 27.02.2026 | 7,28 | 7,45 | 6,82 | 6,96 | -6,45% | 17.520,00 |
| 26.02.2026 | 7,28 | 7,68 | 7,28 | 7,44 | 0,27% | 6.069,00 |
| 25.02.2026 | 7,41 | 7,64 | 7,14 | 7,42 | 1,92% | 10.949,00 |
| 24.02.2026 | 7,60 | 7,87 | 7,08 | 7,28 | -5,45% | 25.479,00 |
| 23.02.2026 | 8,00 | 8,09 | 7,03 | 7,70 | -3,87% | 72.732,00 |
| 20.02.2026 | 8,12 | 8,59 | 7,96 | 8,01 | -3,49% | 14.264,00 |
| 19.02.2026 | 8,68 | 8,70 | 7,84 | 8,30 | -6,00% | 41.556,00 |
| 18.02.2026 | 8,46 | 9,02 | 8,46 | 8,83 | 2,67% | 13.489,00 |
| 17.02.2026 | 8,96 | 9,01 | 8,28 | 8,60 | -2,93% | 26.329,00 |
| 13.02.2026 | 9,25 | 9,40 | 8,83 | 8,86 | -3,59% | 14.962,00 |
| 12.02.2026 | 9,54 | 9,67 | 8,95 | 9,19 | -5,11% | 18.686,00 |
| 11.02.2026 | 9,81 | 9,89 | 9,46 | 9,69 | -1,17% | 23.796,00 |
| 10.02.2026 | 10,02 | 10,15 | 9,79 | 9,80 | -1,90% | 31.979,00 |
| 09.02.2026 | 10,52 | 10,58 | 9,65 | 9,99 | -7,84% | 81.144,00 |
| 06.02.2026 | 10,69 | 11,16 | 10,65 | 10,84 | 1,59% | 49.068,00 |
| 05.02.2026 | 10,97 | 11,36 | 10,49 | 10,67 | -4,13% | 42.989,00 |
| 04.02.2026 | 11,44 | 11,92 | 10,67 | 11,13 | -4,46% | 40.979,00 |
| 03.02.2026 | 12,22 | 12,62 | 11,00 | 11,65 | -5,36% | 46.414,00 |
| 02.02.2026 | 11,41 | 12,66 | 11,38 | 12,31 | 8,17% | 120.467,00 |
| 30.01.2026 | 11,45 | 11,54 | 11,29 | 11,38 | -1,47% | 21.603,00 |
| 29.01.2026 | 11,54 | 11,86 | 10,98 | 11,55 | 0,26% | 55.853,00 |
| 28.01.2026 | 11,20 | 11,90 | 11,02 | 11,52 | 3,69% | 30.909,00 |
| 27.01.2026 | 10,25 | 11,18 | 10,25 | 11,11 | 7,92% | 23.890,00 |
| 26.01.2026 | 10,48 | 10,65 | 10,03 | 10,30 | -4,23% | 49.718,00 |
| 23.01.2026 | 10,66 | 10,97 | 10,04 | 10,75 | 1,13% | 32.875,00 |
| 22.01.2026 | 9,87 | 10,74 | 9,87 | 10,63 | 9,59% | 14.951,00 |
| 21.01.2026 | 9,48 | 10,07 | 9,34 | 9,70 | 2,32% | 43.723,00 |
| 20.01.2026 | 9,65 | 10,37 | 9,30 | 9,48 | -2,27% | 96.905,00 |
| 16.01.2026 | 10,35 | 10,35 | 9,62 | 9,70 | -6,73% | 83.188,00 |
| 15.01.2026 | 10,20 | 10,72 | 10,01 | 10,40 | 2,06% | 55.144,00 |
| 14.01.2026 | 9,97 | 10,39 | 9,90 | 10,19 | 2,62% | 48.550,00 |
| 13.01.2026 | 10,46 | 10,57 | 9,93 | 9,93 | -6,19% | 40.437,00 |
| 12.01.2026 | 9,82 | 10,75 | 9,76 | 10,59 | 9,35% | 68.426,00 |
| 09.01.2026 | 9,81 | 10,11 | 9,61 | 9,68 | -1,93% | 23.669,00 |
| 08.01.2026 | 10,25 | 10,53 | 9,87 | 9,87 | -3,14% | 17.467,00 |
| 07.01.2026 | 10,33 | 10,76 | 10,15 | 10,19 | -0,88% | 42.502,00 |
| 06.01.2026 | 10,32 | 10,65 | 10,21 | 10,28 | -0,10% | 18.424,00 |
| 05.01.2026 | 9,46 | 10,86 | 9,46 | 10,29 | 9,24% | 70.983,00 |