Echtzeit-Aktienkurs Beachbody Company Inc.
Bid:
Ask:
Aktienkurse zur Beachbody Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 10,71 | 11,47 | 10,69 | 10,95 | 2,48% | 41.665,00 |
| 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 | 7,55 | 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 |
| 06.11.2025 | 4,44 | 4,45 | 4,06 | 4,25 | -1,85% | 13.752,00 |
| 05.11.2025 | 4,60 | 4,60 | 4,33 | 4,33 | -5,87% | 4.896,00 |
| 04.11.2025 | 4,70 | 4,89 | 4,60 | 4,60 | -3,56% | 4.056,00 |
| 03.11.2025 | 4,87 | 4,96 | 4,72 | 4,77 | -1,65% | 3.416,00 |
| 31.10.2025 | 5,18 | 5,31 | 4,84 | 4,85 | -2,22% | 7.554,00 |
| 30.10.2025 | 4,85 | 5,00 | 4,67 | 4,96 | 3,98% | 8.946,00 |
| 29.10.2025 | 4,96 | 5,11 | 4,61 | 4,77 | -3,44% | 38.700,00 |
| 28.10.2025 | 5,09 | 5,20 | 4,75 | 4,94 | -2,66% | 18.441,00 |
| 27.10.2025 | 5,59 | 5,60 | 5,00 | 5,08 | -10,65% | 28.812,00 |
| 24.10.2025 | 5,43 | 5,71 | 5,40 | 5,68 | 2,34% | 8.533,00 |
| 23.10.2025 | 5,57 | 5,73 | 5,40 | 5,55 | -0,36% | 16.276,00 |
| 22.10.2025 | 5,37 | 5,74 | 5,37 | 5,57 | -1,76% | 8.668,00 |
| 21.10.2025 | 5,42 | 5,80 | 5,35 | 5,67 | 4,04% | 8.612,00 |
| 20.10.2025 | 5,18 | 5,64 | 5,01 | 5,45 | 5,21% | 11.177,00 |
| 17.10.2025 | 5,50 | 5,60 | 5,18 | 5,18 | -3,90% | 14.042,00 |
| 16.10.2025 | 5,70 | 5,80 | 5,22 | 5,39 | -6,34% | 22.030,00 |
| 15.10.2025 | 5,28 | 5,77 | 5,18 | 5,76 | 8,38% | 26.829,00 |
| 14.10.2025 | 5,01 | 5,38 | 5,01 | 5,31 | -1,67% | 14.710,00 |
| 13.10.2025 | 5,42 | 5,42 | 5,10 | 5,40 | -0,92% | 13.103,00 |
| 10.10.2025 | 5,80 | 5,80 | 5,18 | 5,45 | -5,38% | 13.719,00 |
| 09.10.2025 | 5,78 | 5,87 | 5,55 | 5,76 | -1,03% | 2.963,00 |
| 08.10.2025 | 5,47 | 5,94 | 5,34 | 5,82 | 2,46% | 12.923,00 |
| 07.10.2025 | 5,80 | 5,88 | 5,42 | 5,68 | -2,57% | 15.288,00 |
| 06.10.2025 | 5,72 | 5,90 | 5,60 | 5,83 | -1,52% | 30.661,00 |
| 02.10.2025 | 5,61 | 5,92 | 5,61 | 5,92 | 3,86% | 11.600,00 |
| 01.10.2025 | 5,91 | 6,05 | 5,40 | 5,70 | -3,72% | 16.430,00 |
| 30.09.2025 | 5,99 | 6,14 | 5,91 | 5,92 | 0,34% | 6.102,00 |
| 29.09.2025 | 5,94 | 6,26 | 5,90 | 5,90 | -1,17% | 8.315,00 |
| 26.09.2025 | 5,85 | 6,06 | 5,78 | 5,97 | 1,19% | 7.133,00 |
| 25.09.2025 | 6,05 | 6,05 | 5,80 | 5,90 | -1,67% | 6.144,00 |
| 24.09.2025 | 6,65 | 6,65 | 5,66 | 6,00 | -9,50% | 18.139,00 |
| 23.09.2025 | 7,00 | 7,00 | 6,49 | 6,63 | -5,69% | 10.694,00 |
| 22.09.2025 | 6,70 | 7,15 | 6,66 | 7,03 | 4,61% | 11.185,00 |
| 19.09.2025 | 6,60 | 6,76 | 6,50 | 6,72 | -1,18% | 12.899,00 |
| 18.09.2025 | 6,95 | 6,95 | 6,20 | 6,80 | -1,45% | 8.672,00 |
| 17.09.2025 | 7,00 | 7,24 | 6,81 | 6,90 | -5,35% | 11.707,00 |
| 16.09.2025 | 6,96 | 7,29 | 6,48 | 7,29 | 8,16% | 29.282,00 |
| 15.09.2025 | 6,45 | 6,87 | 6,22 | 6,74 | 4,50% | 10.325,00 |
| 12.09.2025 | 6,02 | 6,45 | 6,02 | 6,45 | 7,86% | 11.179,00 |
| 11.09.2025 | 5,91 | 6,15 | 5,91 | 5,98 | 2,05% | 9.913,00 |
| 10.09.2025 | 5,99 | 6,12 | 5,62 | 5,86 | 2,09% | 22.252,00 |
| 09.09.2025 | 5,51 | 5,94 | 5,51 | 5,74 | 3,80% | 12.293,00 |
| 08.09.2025 | 5,55 | 5,76 | 5,30 | 5,53 | -4,16% | 24.071,00 |
| 05.09.2025 | 5,62 | 5,99 | 5,61 | 5,77 | 0,17% | 9.536,00 |