69,830$
-5,37%
Echtzeit-Aktienkurs BellRing Brands Inc.
Bid:
Ask:
Aktienkurse zur BellRing Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 69,61 | 72,80 | 67,44 | 69,83 | -5,37% | 175.159,00 |
| 03.04.2025 | 74,76 | 77,03 | 73,72 | 73,79 | -4,02% | 1.930.812,00 |
| 02.04.2025 | 73,96 | 77,12 | 73,65 | 76,88 | 2,32% | 1.174.032,00 |
| 01.04.2025 | 74,71 | 76,45 | 74,09 | 75,14 | 0,91% | 1.094.892,00 |
| 31.03.2025 | 73,46 | 74,64 | 72,91 | 74,46 | 0,38% | 1.350.028,00 |
| 28.03.2025 | 73,96 | 74,23 | 72,50 | 74,18 | 0,27% | 759.190,00 |
| 27.03.2025 | 73,45 | 74,35 | 72,80 | 73,98 | 0,19% | 692.391,00 |
| 26.03.2025 | 73,60 | 73,97 | 72,91 | 73,84 | 0,42% | 774.402,00 |
| 25.03.2025 | 73,70 | 73,93 | 72,62 | 73,53 | -0,03% | 974.430,00 |
| 24.03.2025 | 73,14 | 74,70 | 72,72 | 73,55 | 4,10% | 1.351.617,00 |
| 21.03.2025 | 69,98 | 71,03 | 69,50 | 70,65 | 0,36% | 1.132.766,00 |
| 20.03.2025 | 69,46 | 70,78 | 69,28 | 70,40 | 0,31% | 1.033.640,00 |
| 19.03.2025 | 68,21 | 70,40 | 67,33 | 70,18 | 2,59% | 1.284.496,00 |
| 18.03.2025 | 68,90 | 69,25 | 67,94 | 68,41 | -1,18% | 1.260.737,00 |
| 17.03.2025 | 67,54 | 69,69 | 67,10 | 69,23 | 2,59% | 1.256.360,00 |
| 14.03.2025 | 66,82 | 67,83 | 66,28 | 67,48 | 1,86% | 1.078.704,00 |
| 13.03.2025 | 67,90 | 68,10 | 65,94 | 66,25 | -2,72% | 1.092.313,00 |
| 12.03.2025 | 68,05 | 69,01 | 66,65 | 68,10 | 1,19% | 2.218.828,00 |
| 11.03.2025 | 65,40 | 67,55 | 64,09 | 67,30 | 2,91% | 2.604.486,00 |
| 10.03.2025 | 68,37 | 68,82 | 64,65 | 65,40 | -5,18% | 1.622.006,00 |
| 07.03.2025 | 68,94 | 70,15 | 67,07 | 68,97 | 0,82% | 1.972.345,00 |
| 06.03.2025 | 71,63 | 72,22 | 67,97 | 68,41 | -5,75% | 2.175.011,00 |
| 05.03.2025 | 70,93 | 72,81 | 70,64 | 72,58 | 2,01% | 2.261.359,00 |
| 04.03.2025 | 71,02 | 72,80 | 70,87 | 71,15 | -0,57% | 1.691.968,00 |
| 03.03.2025 | 73,01 | 73,99 | 71,31 | 71,56 | -2,35% | 1.444.680,00 |
| 28.02.2025 | 70,98 | 73,43 | 70,80 | 73,28 | 4,02% | 2.198.038,00 |
| 27.02.2025 | 71,11 | 71,49 | 70,20 | 70,45 | -1,47% | 928.468,00 |
| 26.02.2025 | 72,39 | 73,34 | 71,07 | 71,50 | -1,00% | 1.132.897,00 |
| 25.02.2025 | 73,21 | 73,88 | 71,75 | 72,22 | -0,89% | 1.982.017,00 |
| 24.02.2025 | 73,03 | 73,89 | 72,39 | 72,87 | -0,14% | 1.465.711,00 |
| 21.02.2025 | 74,16 | 74,88 | 72,56 | 72,97 | -1,60% | 1.992.299,00 |
| 20.02.2025 | 76,54 | 77,23 | 73,62 | 74,16 | -4,16% | 1.430.520,00 |
| 19.02.2025 | 77,56 | 77,77 | 77,11 | 77,38 | -0,03% | 759.483,00 |
| 18.02.2025 | 76,40 | 78,19 | 76,40 | 77,40 | 0,94% | 1.146.701,00 |
| 14.02.2025 | 77,28 | 78,14 | 76,47 | 76,68 | -1,12% | 948.796,00 |
| 13.02.2025 | 76,96 | 77,83 | 76,62 | 77,55 | 0,78% | 611.112,00 |
| 12.02.2025 | 75,39 | 78,00 | 75,39 | 76,95 | 1,04% | 668.784,00 |
| 11.02.2025 | 75,49 | 76,39 | 74,51 | 76,16 | 0,90% | 689.365,00 |
| 10.02.2025 | 76,69 | 76,82 | 74,54 | 75,48 | -1,41% | 1.066.189,00 |
| 07.02.2025 | 76,95 | 77,56 | 76,21 | 76,56 | -0,92% | 663.201,00 |
| 06.02.2025 | 77,23 | 77,38 | 75,69 | 77,27 | 0,99% | 959.129,00 |
| 05.02.2025 | 75,95 | 77,54 | 74,60 | 76,51 | 2,12% | 1.677.714,00 |
| 04.02.2025 | 77,50 | 77,79 | 72,69 | 74,92 | -4,26% | 3.756.518,00 |
| 03.02.2025 | 76,53 | 78,47 | 76,12 | 78,25 | 1,16% | 1.578.872,00 |
| 31.01.2025 | 78,44 | 79,19 | 77,30 | 77,35 | -2,57% | 1.030.285,00 |
| 30.01.2025 | 79,47 | 80,67 | 78,90 | 79,39 | 1,39% | 1.299.005,00 |
| 29.01.2025 | 78,17 | 79,19 | 78,00 | 78,30 | 0,19% | 991.877,00 |
| 28.01.2025 | 79,10 | 80,06 | 77,99 | 78,15 | -1,29% | 834.473,00 |
| 27.01.2025 | 75,75 | 79,19 | 75,27 | 79,17 | 4,17% | 1.997.412,00 |
| 24.01.2025 | 77,00 | 77,00 | 75,15 | 76,00 | -1,07% | 872.469,00 |
| 23.01.2025 | 76,13 | 77,55 | 76,03 | 76,82 | 0,77% | 969.299,00 |
| 22.01.2025 | 76,28 | 76,72 | 75,37 | 76,23 | 0,49% | 797.575,00 |
| 21.01.2025 | 73,09 | 76,38 | 73,09 | 75,86 | 4,79% | 1.167.693,00 |
| 17.01.2025 | 73,35 | 73,79 | 71,56 | 72,39 | -1,15% | 959.790,00 |
| 16.01.2025 | 73,03 | 73,66 | 72,38 | 73,23 | 0,59% | 914.565,00 |
| 15.01.2025 | 73,62 | 73,62 | 71,81 | 72,80 | 0,17% | 903.027,00 |
| 14.01.2025 | 71,70 | 73,00 | 71,55 | 72,68 | 1,55% | 1.102.144,00 |
| 13.01.2025 | 70,62 | 71,59 | 69,42 | 71,57 | 0,79% | 1.676.304,00 |
| 10.01.2025 | 71,84 | 72,46 | 70,93 | 71,01 | -2,03% | 1.092.765,00 |
| 08.01.2025 | 73,72 | 73,99 | 72,23 | 72,48 | -0,12% | 1.096.658,00 |
| 07.01.2025 | 72,90 | 73,36 | 71,97 | 72,57 | -0,40% | 1.126.142,00 |
| 06.01.2025 | 73,94 | 74,48 | 72,79 | 72,86 | -3,11% | 1.218.228,00 |
| 03.01.2025 | 74,70 | 75,59 | 74,50 | 75,20 | 0,82% | 959.334,00 |
| 02.01.2025 | 75,59 | 75,78 | 74,28 | 74,59 | -1,00% | 790.616,00 |
| 31.12.2024 | 75,83 | 76,29 | 75,22 | 75,34 | -0,40% | 562.912,00 |
| 30.12.2024 | 75,42 | 76,05 | 75,03 | 75,64 | -0,53% | 609.504,00 |
| 27.12.2024 | 76,29 | 76,91 | 75,80 | 76,04 | -0,96% | 570.985,00 |
| 26.12.2024 | 76,19 | 77,15 | 76,08 | 76,78 | 0,16% | 388.876,00 |
| 24.12.2024 | 76,54 | 76,99 | 76,08 | 76,66 | 0,68% | 310.171,00 |
| 23.12.2024 | 76,07 | 76,74 | 75,75 | 76,14 | 0,05% | 711.466,00 |
| 20.12.2024 | 77,49 | 78,46 | 75,85 | 76,10 | -2,20% | 2.582.582,00 |
| 19.12.2024 | 75,76 | 77,98 | 75,76 | 77,81 | 3,09% | 887.400,00 |
| 18.12.2024 | 76,95 | 77,57 | 75,44 | 75,48 | -2,28% | 945.938,00 |
| 17.12.2024 | 77,46 | 77,88 | 76,77 | 77,24 | -0,89% | 946.504,00 |
| 16.12.2024 | 78,13 | 78,92 | 77,37 | 77,93 | -0,09% | 1.018.785,00 |
| 13.12.2024 | 78,19 | 78,35 | 76,97 | 78,00 | 0,01% | 765.061,00 |
| 12.12.2024 | 77,28 | 78,40 | 76,60 | 77,99 | 0,97% | 797.591,00 |
| 11.12.2024 | 77,77 | 78,33 | 76,68 | 77,24 | 0,23% | 1.105.313,00 |
| 10.12.2024 | 76,51 | 77,95 | 76,41 | 77,06 | 0,51% | 912.899,00 |
| 09.12.2024 | 77,75 | 78,16 | 75,84 | 76,67 | -1,63% | 837.853,00 |
| 06.12.2024 | 78,74 | 79,29 | 77,65 | 77,94 | -1,02% | 699.217,00 |
| 05.12.2024 | 77,07 | 78,83 | 76,97 | 78,74 | 1,89% | 916.932,00 |
| 04.12.2024 | 76,86 | 77,80 | 76,66 | 77,28 | 0,55% | 1.130.205,00 |
| 03.12.2024 | 77,20 | 77,96 | 76,63 | 76,86 | -0,98% | 1.125.573,00 |
| 02.12.2024 | 78,69 | 78,72 | 77,38 | 77,62 | -1,07% | 1.298.389,00 |
| 29.11.2024 | 77,26 | 78,87 | 77,21 | 78,46 | 1,68% | 416.559,00 |
| 27.11.2024 | 79,31 | 79,81 | 77,06 | 77,16 | -2,07% | 847.711,00 |
| 26.11.2024 | 77,50 | 79,32 | 77,00 | 78,79 | 2,30% | 1.167.997,00 |
| 25.11.2024 | 79,25 | 79,90 | 76,80 | 77,02 | -2,01% | 1.515.885,00 |
| 22.11.2024 | 76,51 | 78,68 | 76,51 | 78,60 | 2,76% | 1.343.033,00 |
| 21.11.2024 | 75,07 | 76,68 | 74,89 | 76,49 | 2,80% | 1.196.272,00 |
| 20.11.2024 | 73,78 | 75,44 | 73,70 | 74,41 | 1,57% | 1.659.399,00 |
| 19.11.2024 | 67,53 | 74,00 | 67,00 | 73,26 | -0,19% | 2.269.136,00 |
| 18.11.2024 | 71,51 | 73,45 | 71,11 | 73,40 | 1,82% | 1.825.314,00 |
| 15.11.2024 | 72,27 | 72,85 | 71,78 | 72,09 | -0,52% | 1.117.386,00 |
| 14.11.2024 | 72,50 | 72,97 | 71,97 | 72,47 | 0,46% | 896.847,00 |
| 13.11.2024 | 72,24 | 73,27 | 72,00 | 72,14 | 0,50% | 937.993,00 |
| 12.11.2024 | 71,10 | 72,00 | 70,12 | 71,78 | 0,64% | 1.054.197,00 |
| 11.11.2024 | 70,94 | 71,52 | 70,55 | 71,32 | 0,89% | 655.505,00 |
| 08.11.2024 | 68,57 | 71,15 | 68,54 | 70,69 | 2,61% | 967.501,00 |