23,735$
2,84%
Echtzeit-Aktienkurs BellRing Brands Inc.
Bid:
Ask:
Aktienkurse zur BellRing Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 23,15 | 24,53 | 22,98 | 23,74 | 2,86% | 4.856.859,00 |
| 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 |
| 06.11.2025 | 30,15 | 30,19 | 28,85 | 29,00 | -3,81% | 2.703.907,00 |
| 05.11.2025 | 30,41 | 30,64 | 30,10 | 30,15 | -0,59% | 1.869.737,00 |
| 04.11.2025 | 30,59 | 30,88 | 30,02 | 30,33 | -0,20% | 2.540.415,00 |
| 03.11.2025 | 30,16 | 30,85 | 29,99 | 30,39 | 0,86% | 4.716.718,00 |
| 31.10.2025 | 30,25 | 30,73 | 29,90 | 30,13 | -0,23% | 3.835.225,00 |
| 30.10.2025 | 30,67 | 31,68 | 30,10 | 30,20 | -2,08% | 2.351.551,00 |
| 29.10.2025 | 31,46 | 31,92 | 30,81 | 30,84 | -2,37% | 3.025.619,00 |
| 28.10.2025 | 31,88 | 31,88 | 30,44 | 31,59 | -0,94% | 4.046.785,00 |
| 27.10.2025 | 33,26 | 33,26 | 31,05 | 31,89 | -3,51% | 4.573.043,00 |
| 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 |