48,800€
-1,61%
Echtzeit-Aktienkurs BellRing Brands Inc.
Bid:
Ask:
Aktienkurse zur BellRing Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 49,95 | 50,40 | 48,20 | 48,70 | -2,40% | - |
| 01.07.2025 | 49,20 | 50,40 | 49,00 | 49,90 | 1,63% | - |
| 30.06.2025 | 50,30 | 50,75 | 48,40 | 49,10 | -1,70% | - |
| 27.06.2025 | 49,10 | 50,40 | 48,40 | 49,95 | 2,15% | - |
| 26.06.2025 | 50,40 | 50,55 | 47,40 | 48,90 | -2,69% | - |
| 25.06.2025 | 51,00 | 52,25 | 50,25 | 50,25 | -1,95% | - |
| 24.06.2025 | 51,00 | 52,25 | 51,00 | 51,25 | 0,00% | - |
| 23.06.2025 | 50,50 | 52,25 | 50,50 | 51,25 | 0,00% | - |
| 20.06.2025 | 52,50 | 53,25 | 50,75 | 51,25 | -2,38% | - |
| 19.06.2025 | 53,00 | 53,00 | 52,50 | 52,50 | -0,47% | - |
| 18.06.2025 | 54,50 | 54,75 | 52,75 | 52,75 | -3,65% | - |
| 17.06.2025 | 54,00 | 54,75 | 53,50 | 54,75 | 0,92% | - |
| 16.06.2025 | 51,00 | 54,25 | 51,00 | 54,25 | 6,90% | - |
| 13.06.2025 | 51,50 | 52,25 | 50,25 | 50,75 | -1,93% | - |
| 12.06.2025 | 51,50 | 52,00 | 50,25 | 51,75 | -0,96% | - |
| 11.06.2025 | 53,50 | 54,00 | 51,75 | 52,25 | -2,79% | - |
| 10.06.2025 | 52,00 | 53,75 | 52,00 | 53,75 | 1,90% | - |
| 09.06.2025 | 53,25 | 53,75 | 52,25 | 52,75 | -1,86% | - |
| 06.06.2025 | 53,50 | 55,00 | 52,25 | 53,75 | 0,00% | - |
| 05.06.2025 | 54,00 | 55,00 | 52,75 | 53,75 | -0,92% | - |
| 04.06.2025 | 55,50 | 55,75 | 54,25 | 54,25 | -2,69% | - |
| 03.06.2025 | 54,50 | 55,75 | 54,25 | 55,75 | 0,90% | - |
| 02.06.2025 | 54,50 | 55,25 | 54,25 | 55,25 | 0,00% | - |
| 30.05.2025 | 54,00 | 55,75 | 53,75 | 55,25 | 1,84% | - |
| 29.05.2025 | 54,00 | 54,75 | 52,75 | 54,25 | 1,40% | - |
| 28.05.2025 | 53,00 | 54,50 | 53,00 | 53,50 | -0,47% | - |
| 27.05.2025 | 54,00 | 56,25 | 53,75 | 53,75 | -1,83% | - |
| 26.05.2025 | 54,00 | 55,00 | 54,00 | 54,75 | 0,92% | - |
| 23.05.2025 | 53,50 | 54,75 | 52,75 | 54,25 | 0,93% | - |
| 22.05.2025 | 54,50 | 55,75 | 53,75 | 53,75 | -1,83% | - |
| 21.05.2025 | 57,50 | 57,50 | 54,75 | 54,75 | -5,19% | - |
| 20.05.2025 | 58,50 | 59,75 | 57,25 | 57,75 | -2,53% | - |
| 19.05.2025 | 58,00 | 59,25 | 57,75 | 59,25 | 0,00% | - |
| 16.05.2025 | 57,25 | 59,25 | 57,25 | 59,25 | 3,49% | - |
| 15.05.2025 | 56,00 | 57,75 | 56,00 | 57,25 | 0,88% | - |
| 14.05.2025 | 57,00 | 57,25 | 56,25 | 56,75 | 0,00% | - |
| 13.05.2025 | 58,50 | 59,50 | 56,75 | 56,75 | -3,40% | - |
| 12.05.2025 | 54,00 | 59,25 | 54,00 | 58,75 | 9,30% | - |
| 09.05.2025 | 55,00 | 55,75 | 53,75 | 53,75 | -2,71% | - |
| 08.05.2025 | 55,75 | 56,50 | 53,25 | 55,25 | 0,00% | - |
| 07.05.2025 | 56,25 | 57,25 | 54,25 | 55,25 | -1,34% | - |
| 06.05.2025 | 66,25 | 66,75 | 56,00 | 56,00 | -19,13% | 2.180,00 |
| 05.05.2025 | 68,50 | 70,25 | 68,00 | 69,25 | -0,72% | - |
| 02.05.2025 | 67,75 | 70,00 | 67,25 | 69,75 | 2,20% | - |
| 30.04.2025 | 67,50 | 68,25 | 65,75 | 68,25 | 1,49% | - |
| 29.04.2025 | 65,75 | 67,25 | 64,75 | 67,25 | 2,28% | - |
| 28.04.2025 | 65,75 | 66,75 | 64,75 | 65,75 | -0,75% | - |
| 25.04.2025 | 65,50 | 67,25 | 64,75 | 66,25 | 0,76% | - |
| 24.04.2025 | 64,75 | 66,25 | 64,25 | 65,75 | 0,77% | - |
| 23.04.2025 | 66,75 | 68,50 | 64,25 | 65,25 | -0,76% | - |
| 22.04.2025 | 62,50 | 66,25 | 62,50 | 65,75 | -0,75% | - |
| 17.04.2025 | 65,75 | 66,75 | 63,75 | 66,25 | 3,11% | - |
| 16.04.2025 | 65,75 | 67,00 | 63,75 | 64,25 | -4,46% | - |
| 15.04.2025 | 65,50 | 67,75 | 65,50 | 67,25 | 1,51% | - |
| 14.04.2025 | 66,75 | 67,75 | 65,25 | 66,25 | -0,75% | - |
| 11.04.2025 | 66,25 | 67,25 | 64,25 | 66,75 | 1,52% | - |
| 10.04.2025 | 68,00 | 68,25 | 64,75 | 65,75 | -3,66% | - |
| 09.04.2025 | 62,00 | 68,75 | 61,25 | 68,25 | 7,06% | - |
| 08.04.2025 | 64,75 | 66,75 | 63,25 | 63,75 | -0,78% | - |
| 07.04.2025 | 61,50 | 65,75 | 60,00 | 64,25 | 1,18% | - |
| 04.04.2025 | 65,50 | 66,75 | 62,25 | 63,50 | -4,87% | - |
| 03.04.2025 | 68,00 | 69,50 | 66,75 | 66,75 | -5,65% | - |
| 02.04.2025 | 69,50 | 71,25 | 68,25 | 70,75 | 1,43% | - |
| 01.04.2025 | 68,75 | 71,00 | 67,25 | 69,75 | 1,45% | - |
| 31.03.2025 | 67,50 | 69,25 | 67,25 | 68,75 | -1,08% | - |
| 28.03.2025 | 68,25 | 69,50 | 66,00 | 69,50 | 1,46% | - |
| 27.03.2025 | 68,75 | 68,75 | 67,25 | 68,50 | 13,69% | - |
| 26.03.2025 | 67,75 | 69,00 | 60,25 | 60,25 | 0,58% | - |
| 25.03.2025 | 67,75 | 70,25 | 59,90 | 59,90 | -11,91% | - |
| 24.03.2025 | 65,75 | 69,25 | 57,40 | 68,00 | -9,81% | - |
| 21.03.2025 | 65,25 | 75,40 | 64,25 | 75,40 | -11,55% | 80,00 |
| 20.03.2025 | 64,75 | 85,25 | 64,25 | 85,25 | 27,72% | - |
| 19.03.2025 | 62,75 | 73,70 | 57,70 | 66,75 | 7,23% | - |
| 18.03.2025 | 63,25 | 99,00 | 59,25 | 62,25 | -23,15% | - |
| 17.03.2025 | 61,50 | 81,00 | 61,25 | 81,00 | 42,86% | - |
| 14.03.2025 | 61,00 | 62,25 | 56,70 | 56,70 | -22,12% | - |
| 13.03.2025 | 62,75 | 77,75 | 55,55 | 72,80 | 16,02% | - |
| 12.03.2025 | 61,50 | 80,75 | 59,75 | 62,75 | -19,81% | - |
| 11.03.2025 | 60,25 | 78,25 | 58,75 | 78,25 | 27,76% | - |
| 10.03.2025 | 63,50 | 78,00 | 54,30 | 61,25 | -3,92% | - |
| 07.03.2025 | 62,50 | 64,75 | 61,75 | 63,75 | 0,79% | - |
| 06.03.2025 | 66,50 | 67,25 | 62,75 | 63,25 | -5,95% | 280,00 |
| 05.03.2025 | 66,50 | 67,25 | 65,75 | 67,25 | 0,00% | - |
| 04.03.2025 | 67,50 | 68,75 | 66,75 | 67,25 | -1,47% | - |
| 03.03.2025 | 70,50 | 71,25 | 68,25 | 68,25 | -3,53% | - |
| 28.02.2025 | 67,00 | 70,75 | 66,75 | 70,75 | 4,43% | - |
| 27.02.2025 | 68,25 | 68,75 | 67,25 | 67,75 | -0,73% | - |
| 26.02.2025 | 68,75 | 70,00 | 67,75 | 68,25 | -0,73% | - |
| 25.02.2025 | 69,00 | 70,25 | 68,25 | 68,75 | -1,43% | - |
| 24.02.2025 | 69,75 | 71,00 | 69,00 | 69,75 | 0,00% | - |
| 21.02.2025 | 70,00 | 71,75 | 69,25 | 69,75 | -1,41% | - |
| 20.02.2025 | 73,00 | 74,25 | 70,25 | 70,75 | -4,71% | - |
| 19.02.2025 | 73,00 | 74,75 | 73,00 | 74,25 | 0,00% | 112,00 |
| 18.02.2025 | 73,50 | 74,75 | 73,00 | 74,25 | 1,37% | - |
| 17.02.2025 | 72,00 | 73,25 | 72,00 | 73,25 | 0,00% | - |
| 14.02.2025 | 74,25 | 74,50 | 72,75 | 73,25 | -1,35% | - |
| 13.02.2025 | 73,75 | 74,75 | 73,50 | 74,25 | 0,00% | - |
| 12.02.2025 | 72,50 | 75,25 | 72,50 | 74,25 | 1,37% | - |
| 11.02.2025 | 73,25 | 73,75 | 72,00 | 73,25 | 0,00% | - |
| 10.02.2025 | 73,50 | 76,25 | 72,25 | 73,25 | -1,35% | - |