25,600€
-1,16%
Echtzeit-Aktienkurs BellRing Brands Inc.
Bid:
Ask:
Aktienkurse zur BellRing Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 25,80 | 26,90 | 25,50 | 26,70 | 3,09% | - |
| 20.11.2025 | 25,60 | 26,90 | 24,90 | 25,90 | 3,19% | - |
| 19.11.2025 | 22,60 | 25,10 | 21,60 | 25,10 | 13,57% | - |
| 18.11.2025 | 22,10 | 22,90 | 18,50 | 22,10 | 0,91% | - |
| 17.11.2025 | 23,30 | 23,50 | 21,90 | 21,90 | -4,78% | - |
| 14.11.2025 | 23,10 | 23,50 | 22,70 | 23,00 | -0,43% | - |
| 13.11.2025 | 23,80 | 24,40 | 23,10 | 23,10 | -4,15% | - |
| 12.11.2025 | 24,00 | 24,50 | 23,90 | 24,10 | 1,26% | - |
| 11.11.2025 | 24,40 | 25,00 | 23,70 | 23,80 | -2,46% | - |
| 10.11.2025 | 25,40 | 25,60 | 24,30 | 24,40 | -2,79% | - |
| 07.11.2025 | 25,10 | 25,30 | 24,70 | 25,10 | 0,00% | - |
| 06.11.2025 | 26,30 | 26,40 | 24,90 | 25,10 | -4,20% | - |
| 05.11.2025 | 26,40 | 26,70 | 26,10 | 26,20 | -0,76% | - |
| 04.11.2025 | 26,20 | 26,90 | 26,10 | 26,40 | 0,76% | - |
| 03.11.2025 | 26,10 | 26,70 | 26,00 | 26,20 | -1,13% | - |
| 31.10.2025 | 26,40 | 26,70 | 25,80 | 26,50 | -0,75% | - |
| 30.10.2025 | 26,50 | 27,50 | 26,30 | 26,70 | 1,52% | - |
| 29.10.2025 | 27,30 | 27,30 | 26,30 | 26,30 | -2,59% | - |
| 28.10.2025 | 27,50 | 27,70 | 26,10 | 27,00 | -1,46% | - |
| 27.10.2025 | 28,60 | 28,70 | 26,70 | 27,40 | -3,18% | - |
| 24.10.2025 | 28,90 | 29,00 | 27,70 | 28,30 | -2,08% | - |
| 23.10.2025 | 28,70 | 29,30 | 28,30 | 28,90 | -2,03% | - |
| 22.10.2025 | 28,80 | 29,70 | 28,60 | 29,50 | 5,73% | - |
| 21.10.2025 | 27,70 | 28,10 | 27,70 | 27,90 | 1,09% | - |
| 20.10.2025 | 28,40 | 28,80 | 27,50 | 27,60 | -2,47% | 30,00 |
| 17.10.2025 | 28,30 | 29,10 | 28,10 | 28,30 | -4,71% | - |
| 16.10.2025 | 29,70 | 30,00 | 29,40 | 29,70 | 0,68% | - |
| 15.10.2025 | 30,00 | 30,70 | 29,50 | 29,50 | -0,34% | - |
| 14.10.2025 | 29,20 | 30,50 | 29,20 | 29,60 | 0,00% | - |
| 13.10.2025 | 29,60 | 29,90 | 28,90 | 29,60 | 0,34% | - |
| 10.10.2025 | 30,50 | 30,70 | 29,10 | 29,50 | -1,99% | - |
| 09.10.2025 | 30,00 | 30,70 | 29,70 | 30,10 | 1,01% | - |
| 08.10.2025 | 29,90 | 30,30 | 29,00 | 29,80 | 1,36% | - |
| 07.10.2025 | 28,90 | 30,10 | 28,80 | 29,40 | 1,03% | - |
| 06.10.2025 | 30,00 | 30,30 | 28,90 | 29,10 | -2,35% | - |
| 03.10.2025 | 30,60 | 30,90 | 29,80 | 29,80 | -2,30% | - |
| 02.10.2025 | 30,80 | 31,00 | 30,10 | 30,50 | -1,29% | - |
| 01.10.2025 | 30,70 | 31,50 | 30,50 | 30,90 | -0,96% | - |
| 30.09.2025 | 31,20 | 31,40 | 31,20 | 31,20 | 0,32% | - |
| 29.09.2025 | 31,50 | 31,60 | 30,60 | 31,10 | -0,64% | - |
| 26.09.2025 | 31,50 | 31,60 | 30,90 | 31,30 | -1,26% | - |
| 25.09.2025 | 31,10 | 31,70 | 30,90 | 31,70 | 1,28% | - |
| 24.09.2025 | 31,00 | 31,60 | 30,80 | 31,30 | -0,63% | - |
| 23.09.2025 | 31,00 | 31,50 | 30,50 | 31,50 | 2,61% | - |
| 22.09.2025 | 30,50 | 30,90 | 30,10 | 30,70 | -1,29% | - |
| 18.09.2025 | 31,10 | 31,20 | 31,10 | 31,10 | 0,65% | - |
| 17.09.2025 | 31,20 | 31,40 | 30,30 | 30,90 | 0,00% | - |
| 16.09.2025 | 30,10 | 31,30 | 30,00 | 30,90 | 1,98% | - |
| 15.09.2025 | 32,60 | 32,80 | 30,10 | 30,30 | -7,34% | - |
| 12.09.2025 | 31,70 | 33,10 | 31,70 | 32,70 | 3,15% | - |
| 11.09.2025 | 31,40 | 31,90 | 31,10 | 31,70 | 1,28% | - |
| 10.09.2025 | 32,00 | 32,20 | 30,90 | 31,30 | 3,99% | - |
| 08.09.2025 | 33,80 | 34,00 | 30,10 | 30,10 | -11,21% | - |
| 05.09.2025 | 36,50 | 36,80 | 33,50 | 33,90 | -7,63% | - |
| 04.09.2025 | 36,00 | 36,70 | 35,80 | 36,70 | 2,23% | - |
| 03.09.2025 | 35,70 | 36,60 | 35,30 | 35,90 | 0,56% | - |
| 02.09.2025 | 35,10 | 36,00 | 34,60 | 35,70 | 1,71% | - |
| 01.09.2025 | 35,00 | 35,10 | 35,00 | 35,10 | -0,57% | - |
| 29.08.2025 | 34,90 | 35,50 | 34,20 | 35,30 | 0,57% | - |
| 28.08.2025 | 35,20 | 35,50 | 34,20 | 35,10 | 0,57% | - |
| 27.08.2025 | 34,60 | 35,70 | 34,20 | 34,90 | 2,35% | - |
| 26.08.2025 | 33,20 | 34,30 | 32,90 | 34,10 | 2,40% | - |
| 25.08.2025 | 34,00 | 34,30 | 33,10 | 33,30 | -2,35% | - |
| 22.08.2025 | 34,40 | 35,10 | 34,00 | 34,10 | -1,16% | - |
| 21.08.2025 | 35,00 | 35,60 | 33,80 | 34,50 | -1,15% | - |
| 20.08.2025 | 35,00 | 35,80 | 34,50 | 34,90 | -0,57% | - |
| 19.08.2025 | 33,40 | 35,50 | 33,00 | 35,10 | 6,69% | - |
| 18.08.2025 | 32,70 | 33,50 | 32,60 | 32,90 | 0,61% | - |
| 15.08.2025 | 32,70 | 33,10 | 31,90 | 32,70 | 0,00% | - |
| 14.08.2025 | 33,80 | 34,00 | 32,50 | 32,70 | -3,54% | 30,00 |
| 13.08.2025 | 33,40 | 34,10 | 32,80 | 33,90 | 1,80% | - |
| 12.08.2025 | 33,50 | 33,90 | 32,70 | 33,30 | -0,60% | - |
| 11.08.2025 | 33,50 | 34,10 | 32,90 | 33,50 | 0,00% | - |
| 08.08.2025 | 33,70 | 34,10 | 32,60 | 33,50 | -0,59% | - |
| 07.08.2025 | 33,60 | 35,60 | 33,20 | 33,70 | 0,60% | - |
| 06.08.2025 | 31,50 | 33,70 | 30,90 | 33,50 | 7,03% | - |
| 05.08.2025 | 46,70 | 47,60 | 29,30 | 31,30 | -32,83% | - |
| 04.08.2025 | 46,80 | 47,40 | 45,80 | 46,60 | -0,21% | - |
| 01.08.2025 | 47,50 | 47,80 | 46,20 | 46,70 | -2,71% | - |
| 31.07.2025 | 48,00 | 48,40 | 47,30 | 48,00 | -0,21% | - |
| 30.07.2025 | 48,30 | 49,60 | 47,80 | 48,10 | -0,41% | - |
| 29.07.2025 | 48,10 | 49,05 | 47,90 | 48,30 | 0,84% | - |
| 28.07.2025 | 47,00 | 48,60 | 46,40 | 47,90 | 2,57% | - |
| 25.07.2025 | 46,50 | 46,80 | 45,60 | 46,70 | 2,19% | 60,00 |
| 24.07.2025 | 46,60 | 46,60 | 45,40 | 45,70 | -1,72% | - |
| 23.07.2025 | 47,30 | 47,80 | 45,90 | 46,50 | -1,27% | - |
| 22.07.2025 | 49,10 | 49,50 | 46,80 | 47,10 | -3,88% | 240,00 |
| 21.07.2025 | 49,40 | 50,75 | 49,00 | 49,00 | -2,49% | - |
| 18.07.2025 | 49,30 | 50,40 | 48,40 | 50,25 | 2,34% | - |
| 17.07.2025 | 49,30 | 49,95 | 48,00 | 49,10 | 0,00% | - |
| 16.07.2025 | 48,40 | 49,40 | 48,00 | 49,10 | 0,82% | - |
| 15.07.2025 | 50,40 | 50,75 | 48,20 | 48,70 | -3,08% | - |
| 14.07.2025 | 49,30 | 50,40 | 49,00 | 50,25 | 1,52% | - |
| 11.07.2025 | 49,60 | 51,00 | 48,80 | 49,50 | -0,20% | - |
| 10.07.2025 | 49,10 | 50,40 | 48,80 | 49,60 | 0,61% | - |
| 09.07.2025 | 49,10 | 49,95 | 48,40 | 49,30 | 0,41% | - |
| 08.07.2025 | 48,80 | 50,25 | 48,20 | 49,10 | 0,41% | - |
| 07.07.2025 | 48,80 | 50,40 | 48,60 | 48,90 | 0,82% | - |
| 04.07.2025 | 48,50 | 48,70 | 48,50 | 48,50 | -0,82% | - |
| 03.07.2025 | 48,70 | 49,50 | 48,20 | 48,90 | 0,41% | - |