Echtzeit-Aktienkurs Beachbody Company Inc.
Bid:
Ask:
Aktienkurse zur Beachbody Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 11,33 | 12,00 | 11,30 | 11,90 | 3,30% | 145.903,00 |
| 01.04.2026 | 11,13 | 12,20 | 11,13 | 11,52 | 6,08% | 118.029,00 |
| 31.03.2026 | 11,26 | 11,29 | 10,40 | 10,86 | -2,69% | 58.792,00 |
| 30.03.2026 | 10,49 | 11,49 | 10,49 | 11,16 | 9,09% | 81.466,00 |
| 27.03.2026 | 11,70 | 11,70 | 9,80 | 10,23 | -11,27% | 105.966,00 |
| 26.03.2026 | 11,78 | 12,08 | 11,21 | 11,53 | -0,69% | 60.330,00 |
| 25.03.2026 | 11,28 | 12,35 | 11,26 | 11,61 | 3,38% | 68.160,00 |
| 24.03.2026 | 11,60 | 11,84 | 11,10 | 11,23 | -3,48% | 40.550,00 |
| 23.03.2026 | 11,18 | 12,39 | 10,46 | 11,64 | 4,26% | 129.013,00 |
| 20.03.2026 | 11,15 | 11,65 | 10,30 | 11,16 | 0,27% | 61.511,00 |
| 19.03.2026 | 11,51 | 11,69 | 10,73 | 11,13 | -4,87% | 60.418,00 |
| 18.03.2026 | 12,08 | 12,29 | 11,55 | 11,70 | -0,26% | 85.063,00 |
| 17.03.2026 | 11,96 | 12,65 | 11,32 | 11,73 | 5,11% | 166.334,00 |
| 16.03.2026 | 10,73 | 12,05 | 10,73 | 11,16 | 5,68% | 70.809,00 |
| 13.03.2026 | 11,00 | 11,44 | 10,56 | 10,56 | -1,68% | 53.025,00 |
| 12.03.2026 | 11,16 | 11,69 | 10,74 | 10,74 | -1,56% | 63.761,00 |
| 11.03.2026 | 10,00 | 11,50 | 9,78 | 10,91 | 30,97% | 257.546,00 |
| 10.03.2026 | 8,21 | 8,43 | 7,94 | 8,33 | 1,65% | 22.679,00 |
| 09.03.2026 | 8,19 | 8,25 | 7,80 | 8,20 | -0,91% | 23.403,00 |
| 06.03.2026 | 8,50 | 9,17 | 8,22 | 8,27 | -4,89% | 19.872,00 |
| 05.03.2026 | 8,56 | 8,95 | 8,50 | 8,70 | 4,32% | 24.370,00 |
| 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 |
| 02.01.2026 | 10,36 | 10,62 | 9,39 | 9,42 | -9,07% | 39.095,00 |
| 31.12.2025 | 10,24 | 10,53 | 10,19 | 10,36 | 0,68% | 34.834,00 |
| 30.12.2025 | 9,80 | 10,81 | 9,42 | 10,29 | 3,52% | 63.874,00 |
| 29.12.2025 | 9,92 | 10,12 | 8,98 | 9,94 | -1,09% | 120.469,00 |
| 26.12.2025 | 10,70 | 10,78 | 10,02 | 10,05 | -7,03% | 39.567,00 |
| 24.12.2025 | 10,71 | 11,16 | 10,62 | 10,81 | 0,84% | 11.886,00 |
| 23.12.2025 | 10,52 | 11,28 | 10,52 | 10,72 | 1,42% | 29.309,00 |
| 22.12.2025 | 11,25 | 11,53 | 10,57 | 10,57 | -6,46% | 85.847,00 |
| 19.12.2025 | 11,87 | 12,33 | 11,06 | 11,30 | -3,99% | 125.662,00 |
| 18.12.2025 | 10,88 | 12,20 | 10,82 | 11,77 | 8,18% | 67.846,00 |
| 17.12.2025 | 10,71 | 11,47 | 10,69 | 10,88 | 1,87% | 41.668,00 |
| 16.12.2025 | 10,24 | 11,00 | 10,24 | 10,68 | 3,39% | 34.778,00 |
| 15.12.2025 | 11,57 | 12,01 | 10,18 | 10,33 | -10,79% | 96.752,00 |
| 12.12.2025 | 11,97 | 12,33 | 11,58 | 11,58 | -2,69% | 57.748,00 |
| 11.12.2025 | 12,02 | 12,05 | 10,66 | 11,90 | -1,57% | 76.150,00 |
| 10.12.2025 | 11,72 | 12,28 | 11,70 | 12,09 | 2,63% | 142.239,00 |
| 09.12.2025 | 11,77 | 12,03 | 11,14 | 11,78 | -0,84% | 70.940,00 |
| 08.12.2025 | 11,30 | 12,22 | 11,30 | 11,88 | 6,64% | 123.732,00 |
| 05.12.2025 | 10,30 | 11,56 | 10,18 | 11,14 | 8,16% | 113.833,00 |
| 04.12.2025 | 10,16 | 10,48 | 9,91 | 10,30 | 1,73% | 72.277,00 |
| 03.12.2025 | 9,62 | 10,84 | 9,45 | 10,13 | 6,36% | 97.051,00 |
| 02.12.2025 | 10,03 | 10,60 | 9,48 | 9,52 | -4,61% | 130.790,00 |
| 01.12.2025 | 9,11 | 10,01 | 8,96 | 9,98 | 13,02% | 150.389,00 |
| 28.11.2025 | 8,53 | 9,09 | 8,53 | 8,83 | 4,25% | 31.838,00 |
| 26.11.2025 | 9,03 | 9,71 | 8,46 | 8,47 | -5,89% | 47.041,00 |
| 25.11.2025 | 9,60 | 10,03 | 8,67 | 9,00 | -5,26% | 162.500,00 |
| 24.11.2025 | 8,25 | 10,99 | 8,18 | 9,50 | 16,28% | 331.564,00 |
| 21.11.2025 | 8,04 | 8,27 | 7,54 | 8,17 | 3,35% | 79.899,00 |
| 20.11.2025 | 8,12 | 8,27 | 7,44 | 7,91 | -2,89% | 65.703,00 |
| 19.11.2025 | 8,11 | 8,24 | 7,69 | 8,14 | 1,24% | 70.985,00 |
| 18.11.2025 | 7,60 | 8,11 | 7,28 | 8,04 | 6,35% | 133.753,00 |
| 17.11.2025 | 6,70 | 7,69 | 6,61 | 7,56 | 20,57% | 247.486,00 |
| 14.11.2025 | 6,31 | 6,90 | 6,12 | 6,27 | 2,62% | 142.986,00 |
| 13.11.2025 | 6,04 | 6,47 | 5,84 | 6,11 | 3,74% | 172.358,00 |
| 12.11.2025 | 5,69 | 6,29 | 5,52 | 5,89 | -0,51% | 332.163,00 |
| 11.11.2025 | 6,03 | 6,35 | 5,12 | 5,92 | 17,93% | 9.947.501,00 |
| 10.11.2025 | 4,91 | 5,70 | 4,52 | 5,02 | 0,40% | 465.971,00 |
| 07.11.2025 | 4,05 | 5,00 | 4,05 | 5,00 | 17,65% | 44.072,00 |