14,450€
7,04%
Echtzeit-Aktienkurs BellRing Brands Inc.
Bid:
Ask:
Aktienkurse zur BellRing Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 13,45 | 14,45 | 13,25 | 14,40 | 6,67% | - |
| 01.04.2026 | 13,95 | 13,95 | 13,45 | 13,50 | -3,23% | - |
| 31.03.2026 | 14,20 | 14,25 | 13,60 | 13,95 | -0,36% | - |
| 30.03.2026 | 13,35 | 14,15 | 13,25 | 14,00 | 5,26% | - |
| 27.03.2026 | 13,25 | 13,45 | 12,55 | 13,30 | 1,14% | - |
| 26.03.2026 | 13,35 | 13,35 | 12,75 | 13,15 | -1,87% | - |
| 25.03.2026 | 13,85 | 14,15 | 13,25 | 13,40 | -2,19% | - |
| 24.03.2026 | 14,35 | 14,40 | 13,65 | 13,70 | -5,19% | - |
| 23.03.2026 | 14,75 | 15,25 | 14,05 | 14,45 | -3,34% | - |
| 20.03.2026 | 15,00 | 15,05 | 14,55 | 14,95 | -0,33% | - |
| 19.03.2026 | 15,25 | 15,45 | 14,75 | 15,00 | -0,99% | - |
| 18.03.2026 | 16,10 | 16,30 | 15,15 | 15,15 | -5,90% | - |
| 17.03.2026 | 16,15 | 16,55 | 15,95 | 16,10 | -0,62% | - |
| 16.03.2026 | 14,75 | 16,35 | 14,65 | 16,20 | 9,83% | - |
| 13.03.2026 | 14,55 | 14,85 | 14,25 | 14,75 | 1,37% | 5.300,00 |
| 12.03.2026 | 15,15 | 15,65 | 14,45 | 14,55 | -4,28% | - |
| 11.03.2026 | 14,75 | 15,35 | 14,25 | 15,20 | 3,05% | - |
| 10.03.2026 | 14,15 | 14,85 | 13,75 | 14,75 | 4,24% | - |
| 09.03.2026 | 14,80 | 14,95 | 13,85 | 14,15 | -5,67% | - |
| 06.03.2026 | 14,65 | 15,15 | 14,35 | 15,00 | 2,39% | - |
| 05.03.2026 | 15,05 | 15,45 | 14,55 | 14,65 | -2,66% | - |
| 04.03.2026 | 15,20 | 15,35 | 14,65 | 15,05 | -1,31% | - |
| 03.03.2026 | 15,40 | 15,65 | 14,65 | 15,25 | -1,93% | 310,00 |
| 02.03.2026 | 15,50 | 15,80 | 14,95 | 15,55 | 0,00% | - |
| 27.02.2026 | 15,90 | 16,15 | 15,05 | 15,55 | -2,51% | - |
| 26.02.2026 | 15,25 | 15,95 | 15,25 | 15,95 | 4,59% | - |
| 25.02.2026 | 15,50 | 15,75 | 14,85 | 15,25 | -1,93% | - |
| 24.02.2026 | 15,25 | 15,65 | 14,90 | 15,55 | 1,97% | - |
| 23.02.2026 | 16,00 | 16,35 | 15,15 | 15,25 | -5,57% | - |
| 20.02.2026 | 16,20 | 16,45 | 15,80 | 16,15 | 0,00% | - |
| 19.02.2026 | 15,70 | 16,15 | 15,15 | 16,15 | 2,54% | - |
| 18.02.2026 | 15,30 | 15,95 | 15,10 | 15,75 | 3,28% | - |
| 17.02.2026 | 15,05 | 15,80 | 14,75 | 15,25 | 0,99% | - |
| 16.02.2026 | 15,10 | 15,15 | 15,05 | 15,10 | 0,33% | - |
| 13.02.2026 | 14,85 | 15,30 | 14,55 | 15,05 | 1,69% | - |
| 12.02.2026 | 14,85 | 15,05 | 14,35 | 14,80 | -0,34% | - |
| 11.02.2026 | 15,30 | 15,50 | 14,85 | 14,85 | -2,62% | - |
| 10.02.2026 | 15,75 | 16,15 | 15,25 | 15,25 | -3,17% | - |
| 09.02.2026 | 16,50 | 17,10 | 15,75 | 15,75 | -5,69% | - |
| 06.02.2026 | 16,50 | 17,05 | 16,35 | 16,70 | 0,00% | - |
| 05.02.2026 | 17,70 | 18,30 | 16,55 | 16,70 | -6,70% | - |
| 04.02.2026 | 17,70 | 19,20 | 17,25 | 17,90 | -6,28% | - |
| 03.02.2026 | 20,60 | 21,50 | 17,05 | 19,10 | -7,73% | - |
| 02.02.2026 | 20,80 | 21,70 | 20,50 | 20,70 | -0,96% | - |
| 30.01.2026 | 20,80 | 21,50 | 20,50 | 20,90 | 0,00% | - |
| 29.01.2026 | 20,70 | 21,40 | 20,60 | 20,90 | 0,00% | - |
| 28.01.2026 | 21,80 | 22,00 | 20,70 | 20,90 | -3,69% | - |
| 27.01.2026 | 21,50 | 22,30 | 21,30 | 21,70 | 0,46% | - |
| 26.01.2026 | 23,30 | 23,40 | 20,80 | 21,60 | -7,30% | - |
| 23.01.2026 | 23,80 | 24,10 | 23,30 | 23,30 | -1,27% | - |
| 22.01.2026 | 24,10 | 24,20 | 23,30 | 23,60 | -0,84% | - |
| 21.01.2026 | 22,90 | 23,90 | 22,40 | 23,80 | 3,93% | - |
| 20.01.2026 | 20,30 | 22,90 | 20,10 | 22,90 | 12,25% | 2.100,00 |
| 19.01.2026 | 20,40 | 20,50 | 20,40 | 20,40 | -1,45% | - |
| 16.01.2026 | 21,00 | 21,10 | 20,30 | 20,70 | -0,96% | - |
| 15.01.2026 | 20,40 | 21,10 | 19,95 | 20,90 | 1,95% | - |
| 14.01.2026 | 19,75 | 21,10 | 19,70 | 20,50 | 3,27% | 3.500,00 |
| 13.01.2026 | 19,75 | 20,70 | 19,70 | 19,85 | 0,00% | - |
| 12.01.2026 | 21,20 | 21,40 | 18,60 | 19,85 | -6,81% | - |
| 09.01.2026 | 21,20 | 21,70 | 21,10 | 21,30 | 0,95% | - |
| 08.01.2026 | 19,65 | 21,50 | 19,60 | 21,10 | 6,84% | - |
| 07.01.2026 | 20,10 | 20,50 | 19,65 | 19,75 | -1,00% | - |
| 06.01.2026 | 20,40 | 21,00 | 19,75 | 19,95 | -2,68% | - |
| 05.01.2026 | 22,40 | 22,70 | 20,50 | 20,50 | -8,07% | 5.840,00 |
| 02.01.2026 | 22,80 | 23,00 | 22,30 | 22,30 | -3,04% | - |
| 30.12.2025 | 23,20 | 23,30 | 23,00 | 23,00 | -1,29% | - |
| 29.12.2025 | 25,70 | 25,70 | 22,70 | 23,30 | -8,63% | - |
| 23.12.2025 | 25,00 | 25,90 | 24,90 | 25,50 | 0,79% | - |
| 22.12.2025 | 24,70 | 25,30 | 24,40 | 25,30 | 1,20% | - |
| 19.12.2025 | 25,00 | 25,10 | 24,90 | 25,00 | -0,40% | - |
| 18.12.2025 | 25,70 | 26,00 | 25,10 | 25,10 | -1,57% | - |
| 17.12.2025 | 26,30 | 26,80 | 25,40 | 25,50 | -1,54% | - |
| 16.12.2025 | 27,90 | 28,20 | 25,50 | 25,90 | -6,50% | - |
| 15.12.2025 | 27,30 | 28,30 | 26,90 | 27,70 | 1,47% | - |
| 12.12.2025 | 28,00 | 28,10 | 27,30 | 27,30 | -1,44% | - |
| 11.12.2025 | 28,30 | 29,00 | 27,50 | 27,70 | 0,00% | - |
| 10.12.2025 | 26,20 | 27,90 | 26,10 | 27,70 | 5,73% | - |
| 09.12.2025 | 26,20 | 27,10 | 26,10 | 26,20 | -2,60% | - |
| 08.12.2025 | 26,70 | 27,10 | 25,90 | 26,90 | 1,51% | - |
| 05.12.2025 | 27,10 | 27,40 | 26,10 | 26,50 | 0,38% | - |
| 03.12.2025 | 26,60 | 27,30 | 26,10 | 26,40 | -0,75% | - |
| 02.12.2025 | 26,20 | 26,90 | 25,40 | 26,60 | -0,75% | - |
| 01.12.2025 | 27,10 | 27,50 | 26,10 | 26,80 | 0,00% | 325,00 |
| 28.11.2025 | 26,60 | 27,00 | 25,60 | 26,80 | 1,13% | 60,00 |
| 27.11.2025 | 26,40 | 26,70 | 26,30 | 26,50 | 0,38% | 130,00 |
| 26.11.2025 | 26,40 | 26,90 | 26,10 | 26,40 | 0,76% | 1.400,00 |
| 25.11.2025 | 26,70 | 26,90 | 25,60 | 26,20 | -1,50% | - |
| 24.11.2025 | 25,90 | 26,90 | 25,40 | 26,60 | -0,37% | - |
| 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% | - |