16,630$
6,33%
Echtzeit-Aktienkurs BellRing Brands Inc.
Bid:
Ask:
Aktienkurse zur BellRing Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 15,55 | 16,64 | 15,22 | 16,62 | 6,27% | 3.381.955,00 |
| 01.04.2026 | 16,06 | 16,09 | 15,61 | 15,64 | -2,80% | 3.641.288,00 |
| 31.03.2026 | 16,02 | 16,49 | 15,65 | 16,09 | -0,31% | 4.000.825,00 |
| 30.03.2026 | 15,32 | 16,22 | 15,30 | 16,14 | 5,15% | 4.230.908,00 |
| 27.03.2026 | 15,02 | 15,45 | 14,43 | 15,35 | 1,39% | 4.874.015,00 |
| 26.03.2026 | 15,03 | 15,40 | 14,71 | 15,14 | -2,32% | 4.655.178,00 |
| 25.03.2026 | 16,14 | 16,40 | 15,30 | 15,50 | -2,39% | 4.202.834,00 |
| 24.03.2026 | 16,51 | 16,62 | 15,82 | 15,88 | -4,39% | 3.355.992,00 |
| 23.03.2026 | 17,61 | 17,74 | 16,32 | 16,61 | -3,54% | 3.580.921,00 |
| 20.03.2026 | 17,40 | 17,50 | 16,79 | 17,22 | -0,69% | 5.512.744,00 |
| 19.03.2026 | 17,36 | 17,63 | 17,08 | 17,34 | -0,29% | 3.467.368,00 |
| 18.03.2026 | 18,19 | 18,53 | 17,37 | 17,39 | -6,05% | 4.389.852,00 |
| 17.03.2026 | 18,67 | 19,11 | 18,45 | 18,51 | -0,91% | 4.366.993,00 |
| 16.03.2026 | 17,40 | 18,71 | 17,16 | 18,68 | 10,99% | 6.009.699,00 |
| 13.03.2026 | 16,78 | 17,01 | 16,35 | 16,83 | 0,60% | 2.675.943,00 |
| 12.03.2026 | 17,63 | 18,08 | 16,67 | 16,73 | -5,05% | 2.962.513,00 |
| 11.03.2026 | 17,21 | 17,83 | 16,74 | 17,62 | 3,10% | 3.206.597,00 |
| 10.03.2026 | 16,67 | 17,24 | 15,97 | 17,09 | 3,83% | 14,00 |
| 09.03.2026 | 17,13 | 17,16 | 16,05 | 16,46 | -5,35% | 14,00 |
| 06.03.2026 | 16,84 | 17,58 | 16,65 | 17,39 | 2,41% | 14,00 |
| 05.03.2026 | 17,42 | 17,94 | 16,91 | 16,98 | -3,08% | 14,00 |
| 04.03.2026 | 17,50 | 17,76 | 17,05 | 17,52 | -1,18% | 14,00 |
| 03.03.2026 | 17,88 | 17,95 | 16,93 | 17,73 | -2,31% | 14,00 |
| 02.03.2026 | 18,00 | 18,38 | 17,53 | 18,15 | -1,31% | 14,00 |
| 27.02.2026 | 18,43 | 18,69 | 17,80 | 18,39 | -2,39% | 14,00 |
| 26.02.2026 | 18,20 | 18,88 | 18,18 | 18,84 | 4,32% | 14,00 |
| 25.02.2026 | 18,24 | 18,42 | 17,45 | 18,06 | -1,53% | 14,00 |
| 24.02.2026 | 17,62 | 18,42 | 17,51 | 18,34 | 2,23% | 14,00 |
| 23.02.2026 | 18,72 | 19,29 | 17,91 | 17,94 | -5,78% | 14,00 |
| 20.02.2026 | 18,91 | 19,46 | 18,57 | 19,04 | 0,32% | 3.853.440,00 |
| 19.02.2026 | 18,50 | 19,02 | 17,79 | 18,98 | 2,48% | 4.143.144,00 |
| 18.02.2026 | 18,09 | 18,90 | 17,91 | 18,52 | 2,43% | 3.821.225,00 |
| 17.02.2026 | 18,11 | 18,68 | 17,50 | 18,08 | 1,18% | 4.184.067,00 |
| 13.02.2026 | 17,75 | 18,22 | 17,20 | 17,87 | 1,42% | 3.408.230,00 |
| 12.02.2026 | 17,43 | 17,89 | 17,10 | 17,62 | 0,17% | 3.186.840,00 |
| 11.02.2026 | 18,00 | 18,34 | 17,55 | 17,59 | -3,14% | 3.746.937,00 |
| 10.02.2026 | 18,90 | 19,26 | 18,12 | 18,16 | -3,25% | 4.948.251,00 |
| 09.02.2026 | 19,69 | 19,69 | 18,75 | 18,77 | -3,84% | 5.862.431,00 |
| 06.02.2026 | 19,64 | 20,22 | 19,35 | 19,52 | 0,21% | 4.967.097,00 |
| 05.02.2026 | 21,05 | 21,63 | 19,45 | 19,48 | -7,72% | 5.600.345,00 |
| 04.02.2026 | 21,00 | 22,72 | 20,34 | 21,11 | 1,10% | 7.527.248,00 |
| 03.02.2026 | 23,45 | 23,85 | 20,12 | 20,88 | -14,39% | 9.835.230,00 |
| 02.02.2026 | 25,06 | 25,06 | 24,13 | 24,39 | -1,93% | 4.678.435,00 |
| 30.01.2026 | 25,55 | 25,75 | 24,43 | 24,87 | -0,68% | 3.644.680,00 |
| 29.01.2026 | 25,26 | 25,61 | 24,75 | 25,04 | 1,05% | 3.137.497,00 |
| 28.01.2026 | 26,04 | 26,07 | 24,69 | 24,78 | -4,95% | 3.889.239,00 |
| 27.01.2026 | 25,55 | 26,69 | 25,49 | 26,07 | 1,92% | 3.909.402,00 |
| 26.01.2026 | 27,12 | 27,12 | 24,64 | 25,58 | -7,52% | 6.486.640,00 |
| 23.01.2026 | 27,74 | 28,22 | 27,32 | 27,66 | -0,86% | 3.562.485,00 |
| 22.01.2026 | 28,09 | 28,27 | 27,39 | 27,90 | -0,68% | 2.905.704,00 |
| 21.01.2026 | 26,46 | 28,16 | 26,33 | 28,09 | 4,89% | 5.551.553,00 |
| 20.01.2026 | 24,70 | 26,79 | 24,65 | 26,78 | 12,00% | 5.552.004,00 |
| 16.01.2026 | 24,16 | 24,32 | 23,53 | 23,91 | -1,69% | 3.375.609,00 |
| 15.01.2026 | 23,45 | 24,48 | 23,16 | 24,32 | 2,44% | 4.263.508,00 |
| 14.01.2026 | 22,98 | 24,53 | 22,98 | 23,74 | 2,86% | 4.856.915,00 |
| 13.01.2026 | 23,22 | 24,04 | 23,05 | 23,08 | -0,09% | 3.059.941,00 |
| 12.01.2026 | 24,25 | 24,42 | 21,67 | 23,10 | -6,93% | 5.331.749,00 |
| 09.01.2026 | 24,86 | 25,26 | 24,43 | 24,82 | 0,24% | 3.210.056,00 |
| 08.01.2026 | 22,73 | 24,99 | 22,71 | 24,76 | 7,42% | 4.548.366,00 |
| 07.01.2026 | 23,73 | 24,03 | 22,96 | 23,05 | -1,91% | 3.517.218,00 |
| 06.01.2026 | 23,90 | 23,99 | 23,13 | 23,50 | -1,63% | 4.028.835,00 |
| 05.01.2026 | 26,05 | 26,05 | 23,84 | 23,89 | -8,43% | 6.478.256,00 |
| 02.01.2026 | 26,73 | 27,15 | 26,08 | 26,09 | -2,39% | 2.468.785,00 |
| 31.12.2025 | 26,65 | 27,07 | 26,39 | 26,73 | 0,15% | 2.367.403,00 |
| 30.12.2025 | 27,24 | 27,30 | 26,39 | 26,69 | -2,34% | 3.572.261,00 |
| 29.12.2025 | 30,15 | 30,15 | 26,67 | 27,33 | -9,38% | 4.484.827,00 |
| 26.12.2025 | 30,10 | 30,40 | 29,76 | 30,16 | 0,10% | 1.377.647,00 |
| 24.12.2025 | 29,94 | 30,43 | 29,81 | 30,13 | 0,60% | 839.529,00 |
| 23.12.2025 | 29,69 | 30,43 | 29,37 | 29,95 | 1,53% | 2.908.359,00 |
| 22.12.2025 | 28,80 | 29,81 | 28,70 | 29,50 | 1,58% | 3.174.283,00 |
| 19.12.2025 | 29,63 | 29,79 | 28,57 | 29,04 | -0,82% | 4.715.551,00 |
| 18.12.2025 | 30,11 | 30,33 | 29,28 | 29,28 | -2,27% | 3.834.687,00 |
| 17.12.2025 | 31,03 | 31,40 | 29,82 | 29,96 | -3,14% | 4.899.216,00 |
| 16.12.2025 | 32,91 | 33,08 | 30,03 | 30,93 | -5,64% | 6.773.539,00 |
| 15.12.2025 | 31,63 | 33,31 | 31,61 | 32,78 | 2,60% | 3.069.384,00 |
| 12.12.2025 | 32,61 | 32,98 | 31,89 | 31,95 | -2,20% | 2.269.063,00 |
| 11.12.2025 | 33,23 | 33,56 | 32,34 | 32,67 | -1,89% | 3.178.339,00 |
| 10.12.2025 | 30,62 | 33,42 | 30,60 | 33,30 | 9,00% | 5.429.945,00 |
| 09.12.2025 | 30,58 | 31,53 | 30,48 | 30,55 | 0,13% | 2.713.717,00 |
| 08.12.2025 | 30,89 | 31,44 | 30,24 | 30,51 | -2,12% | 2.712.169,00 |
| 05.12.2025 | 31,28 | 31,42 | 30,48 | 31,17 | -0,61% | 2.192.605,00 |
| 04.12.2025 | 31,11 | 31,38 | 30,48 | 31,36 | 1,75% | 1.966.767,00 |
| 03.12.2025 | 30,96 | 31,76 | 30,56 | 30,82 | -0,10% | 4.041.441,00 |
| 02.12.2025 | 30,92 | 30,92 | 29,46 | 30,85 | -0,13% | 3.526.216,00 |
| 01.12.2025 | 30,38 | 31,60 | 30,07 | 30,89 | 0,00% | 3.328.619,00 |
| 28.11.2025 | 30,76 | 31,05 | 30,31 | 30,89 | 0,98% | 1.035.013,00 |
| 26.11.2025 | 30,27 | 31,05 | 30,25 | 30,59 | 0,76% | 1.865.338,00 |
| 25.11.2025 | 30,23 | 31,14 | 30,19 | 30,36 | -1,27% | 3.396.044,00 |
| 24.11.2025 | 29,54 | 30,90 | 29,31 | 30,75 | 3,29% | 5.430.958,00 |
| 21.11.2025 | 30,00 | 30,97 | 29,34 | 29,77 | -0,10% | 5.347.419,00 |
| 20.11.2025 | 29,54 | 31,11 | 29,26 | 29,80 | 1,85% | 8.975.142,00 |
| 19.11.2025 | 25,50 | 29,32 | 25,49 | 29,26 | 11,42% | 10.025.821,00 |
| 18.11.2025 | 24,38 | 26,34 | 22,45 | 26,26 | 2,50% | 12.968.562,00 |
| 17.11.2025 | 26,68 | 26,80 | 25,40 | 25,62 | -4,97% | 6.108.325,00 |
| 14.11.2025 | 26,75 | 27,36 | 26,43 | 26,96 | 0,04% | 6.044.749,00 |
| 13.11.2025 | 27,68 | 27,86 | 26,83 | 26,95 | -2,39% | 4.137.615,00 |
| 12.11.2025 | 27,89 | 28,24 | 27,60 | 27,61 | -0,29% | 4.167.835,00 |
| 11.11.2025 | 28,45 | 28,67 | 27,52 | 27,69 | -2,05% | 4.736.169,00 |
| 10.11.2025 | 29,26 | 29,35 | 28,16 | 28,27 | -3,42% | 2.873.569,00 |
| 07.11.2025 | 29,03 | 29,27 | 28,63 | 29,27 | 0,93% | 2.500.588,00 |