33,065$
-0,97%
Echtzeit-Aktienkurs BellRing Brands Inc.
Bid:
Ask:
Aktienkurse zur BellRing Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 33,27 | 33,43 | 32,32 | 33,05 | -1,02% | 2.391.564,00 |
| 23.10.2025 | 33,70 | 33,81 | 32,86 | 33,39 | 0,09% | 2.348.702,00 |
| 22.10.2025 | 33,61 | 34,39 | 33,31 | 33,36 | -0,36% | 2.194.902,00 |
| 21.10.2025 | 32,60 | 33,55 | 32,23 | 33,48 | 3,53% | 2.037.963,00 |
| 20.10.2025 | 33,14 | 33,49 | 32,00 | 32,34 | -2,00% | 3.337.721,00 |
| 17.10.2025 | 33,60 | 33,84 | 32,72 | 33,00 | -0,63% | 2.587.535,00 |
| 16.10.2025 | 34,50 | 34,88 | 32,94 | 33,21 | -3,74% | 2.048.453,00 |
| 15.10.2025 | 34,77 | 35,67 | 34,43 | 34,50 | -0,63% | 2.216.143,00 |
| 14.10.2025 | 34,15 | 35,30 | 34,01 | 34,72 | 1,17% | 1.887.433,00 |
| 13.10.2025 | 34,32 | 34,63 | 33,52 | 34,32 | 0,56% | 2.035.056,00 |
| 10.10.2025 | 35,29 | 35,51 | 33,89 | 34,13 | -3,42% | 2.249.220,00 |
| 09.10.2025 | 34,81 | 35,47 | 34,63 | 35,34 | 1,58% | 3.114.376,00 |
| 08.10.2025 | 34,50 | 35,28 | 33,87 | 34,79 | 0,06% | 1.757.855,00 |
| 07.10.2025 | 33,93 | 35,20 | 33,80 | 34,77 | 3,08% | 2.701.938,00 |
| 06.10.2025 | 35,15 | 35,46 | 33,73 | 33,73 | -3,61% | 3.216.523,00 |
| 03.10.2025 | 35,76 | 36,18 | 34,97 | 35,00 | -2,41% | 198.632,00 |
| 02.10.2025 | 36,00 | 36,17 | 35,29 | 35,86 | -1,02% | 1.951.995,00 |
| 01.10.2025 | 36,40 | 36,95 | 35,75 | 36,23 | -0,33% | 2.253.435,00 |
| 30.09.2025 | 36,81 | 36,81 | 36,10 | 36,35 | -1,12% | 2.017.413,00 |
| 29.09.2025 | 36,84 | 36,95 | 36,00 | 36,76 | -0,11% | 2.447.102,00 |
| 26.09.2025 | 36,81 | 36,89 | 36,26 | 36,80 | 0,44% | 1.967.108,00 |
| 25.09.2025 | 36,75 | 37,12 | 36,35 | 36,64 | 0,22% | 2.303.745,00 |
| 24.09.2025 | 36,76 | 37,03 | 36,24 | 36,56 | -0,16% | 2.152.289,00 |
| 23.09.2025 | 36,74 | 37,27 | 36,07 | 36,62 | 0,52% | 2.237.037,00 |
| 22.09.2025 | 35,70 | 36,62 | 35,50 | 36,43 | 1,19% | 2.832.174,00 |
| 19.09.2025 | 36,78 | 36,98 | 35,72 | 36,00 | -1,85% | 3.589.184,00 |
| 18.09.2025 | 36,76 | 37,09 | 36,44 | 36,68 | 0,14% | 2.102.441,00 |
| 17.09.2025 | 36,75 | 37,05 | 36,03 | 36,63 | -0,33% | 2.439.897,00 |
| 16.09.2025 | 35,61 | 37,09 | 35,52 | 36,75 | 3,49% | 2.613.581,00 |
| 15.09.2025 | 38,06 | 38,34 | 35,39 | 35,51 | -6,72% | 3.586.921,00 |
| 12.09.2025 | 37,32 | 38,77 | 37,32 | 38,07 | 2,04% | 2.536.380,00 |
| 11.09.2025 | 36,83 | 37,44 | 36,51 | 37,31 | 1,50% | 3.250.707,00 |
| 10.09.2025 | 37,03 | 37,52 | 36,30 | 36,76 | -2,52% | 3.504.378,00 |
| 09.09.2025 | 35,92 | 37,78 | 35,46 | 37,71 | 5,42% | 4.342.009,00 |
| 08.09.2025 | 38,68 | 39,06 | 35,05 | 35,77 | -9,35% | 7.516.282,00 |
| 05.09.2025 | 42,66 | 43,02 | 39,33 | 39,46 | -7,54% | 4.216.116,00 |
| 04.09.2025 | 41,92 | 42,95 | 41,85 | 42,68 | 1,93% | 2.895.019,00 |
| 03.09.2025 | 41,10 | 42,64 | 41,10 | 41,87 | 0,60% | 3.007.227,00 |
| 02.09.2025 | 41,25 | 41,82 | 40,49 | 41,62 | 1,39% | 3.970.212,00 |
| 29.08.2025 | 40,69 | 41,43 | 40,05 | 41,05 | 0,44% | 3.506.226,00 |
| 28.08.2025 | 40,26 | 41,35 | 40,08 | 40,87 | 0,39% | 5.025.268,00 |
| 27.08.2025 | 39,72 | 41,42 | 39,65 | 40,71 | 2,36% | 3.393.150,00 |
| 26.08.2025 | 38,89 | 40,00 | 38,37 | 39,77 | 2,87% | 3.340.060,00 |
| 25.08.2025 | 39,55 | 39,79 | 38,64 | 38,66 | -3,13% | 2.861.588,00 |
| 22.08.2025 | 40,01 | 40,96 | 39,89 | 39,91 | 0,33% | 2.917.040,00 |
| 21.08.2025 | 40,32 | 40,51 | 39,46 | 39,78 | -2,24% | 2.579.119,00 |
| 20.08.2025 | 41,18 | 41,52 | 40,25 | 40,69 | -0,20% | 3.347.730,00 |
| 19.08.2025 | 38,60 | 41,32 | 38,60 | 40,77 | 5,92% | 4.382.747,00 |
| 18.08.2025 | 38,49 | 39,01 | 38,06 | 38,49 | 0,34% | 2.809.123,00 |
| 15.08.2025 | 38,26 | 38,73 | 37,48 | 38,36 | 0,95% | 2.527.854,00 |
| 14.08.2025 | 39,03 | 39,46 | 37,88 | 38,00 | -3,87% | 2.394.981,00 |
| 13.08.2025 | 38,69 | 39,94 | 38,38 | 39,53 | 2,04% | 3.759.922,00 |
| 12.08.2025 | 38,85 | 39,42 | 38,31 | 38,74 | -0,23% | 2.782.204,00 |
| 11.08.2025 | 38,86 | 39,49 | 38,07 | 38,83 | -0,41% | 3.440.150,00 |
| 08.08.2025 | 39,21 | 39,70 | 38,18 | 38,99 | -0,43% | 3.356.607,00 |
| 07.08.2025 | 39,42 | 41,19 | 38,82 | 39,16 | 0,54% | 8.932.676,00 |
| 06.08.2025 | 36,47 | 39,25 | 36,33 | 38,95 | 7,66% | 11.448.038,00 |
| 05.08.2025 | 44,31 | 44,89 | 34,02 | 36,18 | -32,55% | 16.894.236,00 |
| 04.08.2025 | 54,09 | 54,65 | 53,07 | 53,64 | -0,87% | 3.450.641,00 |
| 01.08.2025 | 54,37 | 54,80 | 53,79 | 54,11 | -0,86% | 2.276.956,00 |
| 31.07.2025 | 54,80 | 55,24 | 54,13 | 54,58 | -0,49% | 1.936.255,00 |
| 30.07.2025 | 56,16 | 56,69 | 54,81 | 54,85 | -1,76% | 2.229.273,00 |
| 29.07.2025 | 55,31 | 56,20 | 55,31 | 55,83 | 0,58% | 2.437.172,00 |
| 28.07.2025 | 54,62 | 56,38 | 54,09 | 55,51 | 1,41% | 2.606.414,00 |
| 25.07.2025 | 54,27 | 54,92 | 53,67 | 54,74 | 1,46% | 3.396.056,00 |
| 24.07.2025 | 54,72 | 54,74 | 53,57 | 53,95 | -1,57% | 3.269.714,00 |
| 23.07.2025 | 55,96 | 55,96 | 53,89 | 54,81 | -0,87% | 3.233.348,00 |
| 22.07.2025 | 57,63 | 57,82 | 55,21 | 55,29 | -3,88% | 3.728.997,00 |
| 21.07.2025 | 58,95 | 59,10 | 57,39 | 57,52 | -1,17% | 2.158.884,00 |
| 18.07.2025 | 57,34 | 58,24 | 56,72 | 58,20 | 1,75% | 1.990.471,00 |
| 17.07.2025 | 56,49 | 57,65 | 55,74 | 57,20 | -0,07% | 2.860.813,00 |
| 16.07.2025 | 56,84 | 57,35 | 56,19 | 57,24 | 1,45% | 1.843.770,00 |
| 15.07.2025 | 58,57 | 58,99 | 56,14 | 56,42 | -3,97% | 2.873.881,00 |
| 14.07.2025 | 57,97 | 58,75 | 57,38 | 58,75 | 1,40% | 2.801.219,00 |
| 11.07.2025 | 58,12 | 58,37 | 57,28 | 57,94 | -0,60% | 1.250.206,00 |
| 10.07.2025 | 57,72 | 58,78 | 57,33 | 58,29 | 1,06% | 1.744.604,00 |
| 09.07.2025 | 57,51 | 57,80 | 56,70 | 57,68 | 0,30% | 2.342.376,00 |
| 08.07.2025 | 57,71 | 57,86 | 56,59 | 57,51 | 0,40% | 2.984.662,00 |
| 07.07.2025 | 57,72 | 58,75 | 57,21 | 57,28 | -0,52% | 2.057.489,00 |
| 03.07.2025 | 57,74 | 58,01 | 56,91 | 57,58 | 0,14% | 832.039,00 |
| 02.07.2025 | 58,39 | 58,76 | 57,00 | 57,50 | -2,18% | 1.960.947,00 |
| 01.07.2025 | 58,13 | 59,45 | 57,87 | 58,78 | 1,47% | 2.095.096,00 |
| 30.06.2025 | 58,50 | 59,05 | 57,13 | 57,93 | -1,04% | 2.734.785,00 |
| 27.06.2025 | 57,59 | 58,69 | 56,80 | 58,54 | 2,24% | 5.064.201,00 |
| 26.06.2025 | 58,85 | 58,85 | 55,69 | 57,26 | -2,54% | 5.562.226,00 |
| 25.06.2025 | 59,84 | 60,20 | 58,51 | 58,75 | -1,76% | 1.302.890,00 |
| 24.06.2025 | 59,80 | 60,44 | 59,54 | 59,80 | 0,81% | 1.771.087,00 |
| 23.06.2025 | 59,01 | 59,93 | 58,40 | 59,32 | 0,92% | 2.119.954,00 |
| 20.06.2025 | 60,94 | 61,10 | 58,51 | 58,78 | -3,24% | 2.974.881,00 |
| 18.06.2025 | 62,81 | 62,88 | 60,60 | 60,75 | -3,13% | 2.134.317,00 |
| 17.06.2025 | 62,06 | 63,08 | 61,99 | 62,71 | -0,19% | 2.245.822,00 |
| 16.06.2025 | 59,28 | 62,94 | 59,28 | 62,83 | 7,09% | 3.424.936,00 |
| 13.06.2025 | 59,79 | 60,27 | 58,24 | 58,67 | -2,40% | 2.155.545,00 |
| 12.06.2025 | 59,54 | 60,16 | 58,42 | 60,11 | 0,52% | 2.888.353,00 |
| 11.06.2025 | 61,20 | 61,88 | 59,68 | 59,80 | -2,49% | 1.441.175,00 |
| 10.06.2025 | 60,31 | 61,38 | 60,19 | 61,33 | 1,98% | 1.838.105,00 |
| 09.06.2025 | 61,18 | 61,18 | 59,85 | 60,14 | -1,36% | 1.983.442,00 |
| 06.06.2025 | 62,33 | 62,33 | 59,81 | 60,97 | -1,09% | 2.248.830,00 |
| 05.06.2025 | 61,89 | 62,30 | 60,47 | 61,64 | -0,82% | 2.106.555,00 |
| 04.06.2025 | 63,17 | 63,34 | 62,06 | 62,15 | -1,61% | 1.497.488,00 |