7,639€
0,88%
Echtzeit-Aktienkurs BellRing Brands Inc.
Bid:
Ask:
Aktienkurse zur BellRing Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 7,66 | 7,68 | 7,60 | 7,66 | 0,59% | - |
| 12.06.2026 | 7,71 | 7,75 | 7,44 | 7,61 | -0,57% | - |
| 11.06.2026 | 7,50 | 7,66 | 7,15 | 7,65 | 1,96% | 1.980,00 |
| 10.06.2026 | 7,29 | 7,53 | 7,11 | 7,51 | 4,76% | - |
| 09.06.2026 | 6,88 | 7,27 | 6,83 | 7,17 | 4,80% | - |
| 08.06.2026 | 7,55 | 7,73 | 6,78 | 6,84 | -10,17% | - |
| 05.06.2026 | 7,48 | 7,91 | 7,43 | 7,61 | 2,41% | - |
| 04.06.2026 | 7,63 | 7,93 | 7,38 | 7,43 | -2,13% | - |
| 03.06.2026 | 7,77 | 7,83 | 7,40 | 7,60 | -2,78% | 1.200,00 |
| 02.06.2026 | 7,80 | 8,10 | 7,62 | 7,81 | 0,21% | - |
| 01.06.2026 | 7,18 | 7,84 | 6,98 | 7,80 | 8,69% | - |
| 29.05.2026 | 7,37 | 7,58 | 7,12 | 7,17 | -2,34% | 8.096,00 |
| 28.05.2026 | 7,41 | 7,48 | 7,22 | 7,35 | -0,78% | 4.250,00 |
| 27.05.2026 | 7,40 | 7,88 | 7,34 | 7,40 | 0,15% | 11.000,00 |
| 26.05.2026 | 7,71 | 7,79 | 7,39 | 7,39 | -4,22% | 5.070,00 |
| 25.05.2026 | 7,72 | 7,73 | 7,71 | 7,72 | 0,46% | 3.000,00 |
| 22.05.2026 | 7,81 | 7,97 | 7,62 | 7,68 | -1,21% | 8.676,00 |
| 21.05.2026 | 7,72 | 7,83 | 7,38 | 7,78 | 0,87% | - |
| 20.05.2026 | 7,66 | 7,84 | 7,36 | 7,71 | 0,47% | - |
| 19.05.2026 | 7,93 | 8,24 | 7,67 | 7,67 | -3,23% | - |
| 18.05.2026 | 8,27 | 8,37 | 7,93 | 7,93 | -5,04% | - |
| 15.05.2026 | 8,04 | 8,36 | 7,75 | 8,35 | 7,30% | - |
| 14.05.2026 | 7,92 | 8,26 | 7,77 | 7,78 | -0,38% | - |
| 13.05.2026 | 8,08 | 8,44 | 7,69 | 7,81 | -3,89% | 7.406,00 |
| 12.05.2026 | 8,07 | 8,33 | 7,95 | 8,13 | 1,91% | - |
| 11.05.2026 | 8,75 | 8,92 | 7,87 | 7,98 | -8,82% | - |
| 08.05.2026 | 8,92 | 9,13 | 8,61 | 8,75 | -1,80% | 3.421,00 |
| 07.05.2026 | 9,34 | 9,71 | 8,85 | 8,91 | 5,63% | - |
| 06.05.2026 | 8,90 | 9,52 | 8,16 | 8,43 | -7,35% | 4.750,00 |
| 05.05.2026 | 14,89 | 15,16 | 7,91 | 9,10 | -38,46% | 1.304,00 |
| 04.05.2026 | 14,68 | 15,69 | 14,57 | 14,79 | -2,45% | 3.600,00 |
| 30.04.2026 | 14,95 | 15,27 | 14,66 | 15,17 | 0,98% | - |
| 29.04.2026 | 14,51 | 15,04 | 14,35 | 15,02 | 3,89% | - |
| 28.04.2026 | 14,40 | 14,93 | 14,32 | 14,46 | 0,66% | - |
| 27.04.2026 | 13,79 | 14,66 | 13,77 | 14,36 | 4,66% | - |
| 24.04.2026 | 13,95 | 14,19 | 13,63 | 13,72 | -1,59% | - |
| 23.04.2026 | 14,02 | 14,14 | 13,78 | 13,94 | 0,57% | - |
| 22.04.2026 | 14,06 | 14,28 | 13,76 | 13,86 | -1,28% | - |
| 21.04.2026 | 14,01 | 14,58 | 13,92 | 14,04 | 0,08% | - |
| 20.04.2026 | 13,63 | 14,13 | 13,50 | 14,03 | 2,76% | 630,00 |
| 17.04.2026 | 13,81 | 14,45 | 13,55 | 13,66 | -0,84% | - |
| 16.04.2026 | 13,62 | 13,86 | 13,40 | 13,77 | 1,51% | - |
| 15.04.2026 | 13,11 | 13,84 | 12,95 | 13,57 | 3,29% | - |
| 14.04.2026 | 12,84 | 13,22 | 12,79 | 13,13 | 2,24% | - |
| 13.04.2026 | 12,76 | 13,07 | 12,55 | 12,85 | 1,66% | - |
| 10.04.2026 | 13,16 | 13,34 | 12,12 | 12,64 | -4,03% | - |
| 09.04.2026 | 13,48 | 13,66 | 13,07 | 13,17 | -2,29% | - |
| 08.04.2026 | 13,72 | 13,97 | 13,35 | 13,47 | -0,42% | - |
| 07.04.2026 | 13,60 | 13,91 | 13,34 | 13,53 | -6,04% | - |
| 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% | - |