33,050$
-1,02%
Echtzeit-Aktienkurs BellRing Brands Inc.
Bid:
Ask:
Aktienkurse zur BellRing Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 33,43 | 33,43 | 32,32 | 33,05 | -1,02% | 2.391.423,00 |
| 23.10.2025 | 33,69 | 33,81 | 32,86 | 33,39 | 0,09% | 2.346.880,00 |
| 22.10.2025 | 33,61 | 34,39 | 33,31 | 33,36 | -0,36% | 2.194.773,00 |
| 21.10.2025 | 32,59 | 33,55 | 32,23 | 33,48 | 3,53% | 2.037.940,00 |
| 20.10.2025 | 33,49 | 33,49 | 32,00 | 32,34 | -2,00% | 3.169.483,00 |
| 17.10.2025 | 33,47 | 33,84 | 32,72 | 33,00 | -0,63% | 2.573.455,00 |
| 16.10.2025 | 34,61 | 34,88 | 32,94 | 33,21 | -3,74% | 2.047.584,00 |
| 15.10.2025 | 34,83 | 35,67 | 34,43 | 34,50 | -0,63% | 2.216.138,00 |
| 14.10.2025 | 34,16 | 35,30 | 34,01 | 34,72 | 1,17% | 1.887.423,00 |
| 13.10.2025 | 34,32 | 34,63 | 33,52 | 34,32 | 0,56% | 1.757.507,00 |
| 10.10.2025 | 35,33 | 35,51 | 33,89 | 34,13 | -3,42% | 2.194.849,00 |
| 09.10.2025 | 34,90 | 35,47 | 34,63 | 35,34 | 1,58% | 3.011.263,00 |
| 08.10.2025 | 34,57 | 35,28 | 33,87 | 34,79 | 0,06% | 1.757.633,00 |
| 07.10.2025 | 33,97 | 35,20 | 33,80 | 34,77 | 3,08% | 2.692.208,00 |
| 06.10.2025 | 35,02 | 35,46 | 33,73 | 33,73 | -5,94% | 3.213.015,00 |
| 02.10.2025 | 36,17 | 36,17 | 35,29 | 35,86 | -1,02% | 1.951.538,00 |
| 01.10.2025 | 36,44 | 36,95 | 35,75 | 36,23 | -0,33% | 2.253.217,00 |
| 30.09.2025 | 36,70 | 36,81 | 36,10 | 36,35 | -1,12% | 2.016.876,00 |
| 29.09.2025 | 36,84 | 36,95 | 36,00 | 36,76 | -0,11% | 2.285.992,00 |
| 26.09.2025 | 36,85 | 36,89 | 36,26 | 36,80 | 0,44% | 1.967.058,00 |
| 25.09.2025 | 36,66 | 37,12 | 36,35 | 36,64 | 0,22% | 2.303.490,00 |
| 24.09.2025 | 36,86 | 37,03 | 36,24 | 36,56 | -0,16% | 2.113.717,00 |
| 23.09.2025 | 36,72 | 37,27 | 36,07 | 36,62 | 0,52% | 2.237.032,00 |
| 22.09.2025 | 35,85 | 36,62 | 35,50 | 36,43 | 1,19% | 2.656.008,00 |
| 19.09.2025 | 36,86 | 36,98 | 35,72 | 36,00 | -1,85% | 3.562.973,00 |
| 18.09.2025 | 36,53 | 37,09 | 36,44 | 36,68 | 0,14% | 2.102.286,00 |
| 17.09.2025 | 36,63 | 37,05 | 36,03 | 36,63 | -0,33% | 2.439.197,00 |
| 16.09.2025 | 35,60 | 37,09 | 35,52 | 36,75 | 3,49% | 2.601.029,00 |
| 15.09.2025 | 38,14 | 38,34 | 35,39 | 35,51 | -6,72% | 3.557.631,00 |
| 12.09.2025 | 37,61 | 38,77 | 37,32 | 38,07 | 2,04% | 2.492.249,00 |
| 11.09.2025 | 36,80 | 37,44 | 36,51 | 37,31 | 1,50% | 3.229.791,00 |
| 10.09.2025 | 37,19 | 37,52 | 36,30 | 36,76 | -2,52% | 3.503.700,00 |
| 09.09.2025 | 35,89 | 37,78 | 35,46 | 37,71 | 5,42% | 4.341.105,00 |
| 08.09.2025 | 38,75 | 39,06 | 35,05 | 35,77 | -9,35% | 7.508.834,00 |
| 05.09.2025 | 42,66 | 43,02 | 39,33 | 39,46 | -7,54% | 4.204.224,00 |
| 04.09.2025 | 42,15 | 42,95 | 41,85 | 42,68 | 1,93% | 2.828.574,00 |
| 03.09.2025 | 41,23 | 42,64 | 41,10 | 41,87 | 0,60% | 3.006.448,00 |
| 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 | 40,40 | 41,35 | 40,08 | 40,87 | 0,39% | 5.023.663,00 |
| 27.08.2025 | 39,65 | 41,42 | 39,65 | 40,71 | 2,36% | 3.362.103,00 |
| 26.08.2025 | 39,17 | 40,00 | 38,37 | 39,77 | 2,87% | 3.338.721,00 |
| 25.08.2025 | 39,55 | 39,79 | 38,64 | 38,66 | -3,13% | 2.861.588,00 |
| 22.08.2025 | 40,04 | 40,96 | 39,89 | 39,91 | 0,33% | 2.915.710,00 |
| 21.08.2025 | 40,51 | 40,51 | 39,46 | 39,78 | -2,24% | 2.557.410,00 |
| 20.08.2025 | 41,00 | 41,52 | 40,25 | 40,69 | -0,20% | 3.306.769,00 |
| 19.08.2025 | 38,71 | 41,32 | 38,60 | 40,77 | 5,92% | 4.374.685,00 |
| 18.08.2025 | 38,49 | 39,01 | 38,06 | 38,49 | 0,34% | 2.807.799,00 |
| 15.08.2025 | 38,49 | 38,73 | 37,48 | 38,36 | 0,95% | 2.481.301,00 |
| 14.08.2025 | 39,03 | 39,46 | 37,88 | 38,00 | -3,87% | 2.394.981,00 |
| 13.08.2025 | 38,69 | 39,94 | 38,38 | 39,53 | 2,04% | 3.759.922,00 |
| 12.08.2025 | 38,85 | 39,42 | 38,31 | 38,74 | -0,23% | 2.778.514,00 |
| 11.08.2025 | 39,05 | 39,49 | 38,07 | 38,83 | -0,41% | 3.431.688,00 |
| 08.08.2025 | 39,21 | 39,70 | 38,18 | 38,99 | -0,43% | 3.352.826,00 |
| 07.08.2025 | 39,42 | 41,19 | 38,82 | 39,16 | 0,54% | 8.880.391,00 |
| 06.08.2025 | 36,47 | 39,25 | 36,33 | 38,95 | 7,66% | 11.443.714,00 |
| 05.08.2025 | 44,31 | 44,89 | 34,02 | 36,18 | -32,55% | 16.870.291,00 |
| 04.08.2025 | 54,34 | 54,65 | 53,07 | 53,64 | -0,87% | 3.428.571,00 |
| 01.08.2025 | 54,36 | 54,80 | 53,79 | 54,11 | -0,86% | 2.273.663,00 |
| 31.07.2025 | 54,79 | 55,24 | 54,13 | 54,58 | -0,49% | 1.936.183,00 |
| 30.07.2025 | 56,44 | 56,69 | 54,81 | 54,85 | -1,76% | 2.229.062,00 |
| 29.07.2025 | 55,47 | 56,20 | 55,31 | 55,83 | 0,58% | 2.135.395,00 |
| 28.07.2025 | 54,58 | 56,38 | 54,09 | 55,51 | 1,41% | 2.605.983,00 |
| 25.07.2025 | 54,38 | 54,92 | 53,67 | 54,74 | 1,46% | 3.321.924,00 |
| 24.07.2025 | 54,72 | 54,74 | 53,57 | 53,95 | -1,57% | 3.269.714,00 |
| 23.07.2025 | 55,96 | 55,96 | 53,89 | 54,81 | -0,87% | 3.225.874,00 |
| 22.07.2025 | 57,57 | 57,82 | 55,21 | 55,29 | -3,88% | 3.655.660,00 |
| 21.07.2025 | 59,00 | 59,10 | 57,39 | 57,52 | -1,17% | 2.150.462,00 |
| 18.07.2025 | 57,35 | 58,24 | 56,72 | 58,20 | 1,75% | 1.990.339,00 |
| 17.07.2025 | 56,49 | 57,65 | 55,74 | 57,20 | -0,07% | 2.860.683,00 |
| 16.07.2025 | 57,07 | 57,35 | 56,19 | 57,24 | 1,45% | 1.843.570,00 |
| 15.07.2025 | 58,71 | 58,99 | 56,14 | 56,42 | -3,97% | 2.873.762,00 |
| 14.07.2025 | 57,77 | 58,75 | 57,38 | 58,75 | 1,40% | 2.750.229,00 |
| 11.07.2025 | 58,12 | 58,37 | 57,28 | 57,94 | -0,60% | 1.230.882,00 |
| 10.07.2025 | 57,70 | 58,78 | 57,33 | 58,29 | 1,06% | 1.689.379,00 |
| 09.07.2025 | 57,69 | 57,80 | 56,70 | 57,68 | 0,30% | 2.342.314,00 |
| 08.07.2025 | 57,75 | 57,86 | 56,59 | 57,51 | 0,40% | 2.960.933,00 |
| 07.07.2025 | 57,72 | 58,75 | 57,21 | 57,28 | -0,52% | 2.026.142,00 |
| 03.07.2025 | 57,74 | 58,01 | 56,91 | 57,58 | 0,14% | 832.039,00 |
| 02.07.2025 | 58,50 | 58,76 | 57,00 | 57,50 | -2,18% | 1.942.463,00 |
| 01.07.2025 | 58,76 | 59,45 | 57,87 | 58,78 | 1,47% | 2.094.036,00 |
| 30.06.2025 | 58,66 | 59,05 | 57,13 | 57,93 | -1,04% | 2.713.290,00 |
| 27.06.2025 | 57,58 | 58,69 | 56,80 | 58,54 | 2,24% | 4.635.057,00 |
| 26.06.2025 | 58,85 | 58,85 | 55,69 | 57,26 | -2,54% | 5.562.226,00 |
| 25.06.2025 | 59,98 | 60,20 | 58,51 | 58,75 | -1,76% | 1.302.835,00 |
| 24.06.2025 | 59,81 | 60,44 | 59,54 | 59,80 | 0,81% | 1.770.259,00 |
| 23.06.2025 | 59,17 | 59,93 | 58,40 | 59,32 | 0,92% | 2.119.939,00 |
| 20.06.2025 | 60,94 | 61,10 | 58,51 | 58,78 | -3,24% | 2.974.439,00 |
| 18.06.2025 | 62,81 | 62,88 | 60,60 | 60,75 | -3,13% | 2.134.317,00 |
| 17.06.2025 | 62,30 | 63,08 | 61,99 | 62,71 | -0,19% | 2.245.816,00 |
| 16.06.2025 | 59,58 | 62,94 | 59,28 | 62,83 | 7,09% | 3.424.506,00 |
| 13.06.2025 | 59,56 | 60,27 | 58,24 | 58,67 | -2,40% | 2.155.523,00 |
| 12.06.2025 | 59,32 | 60,16 | 58,42 | 60,11 | 0,52% | 2.888.150,00 |
| 11.06.2025 | 61,20 | 61,88 | 59,68 | 59,80 | -2,49% | 1.441.175,00 |
| 10.06.2025 | 60,19 | 61,38 | 60,19 | 61,33 | 1,98% | 1.838.062,00 |
| 09.06.2025 | 61,18 | 61,18 | 59,85 | 60,14 | -1,36% | 1.491.991,00 |
| 06.06.2025 | 62,13 | 62,33 | 59,81 | 60,97 | -1,09% | 2.248.830,00 |
| 05.06.2025 | 62,02 | 62,30 | 60,47 | 61,64 | -0,82% | 2.106.178,00 |
| 04.06.2025 | 63,30 | 63,34 | 62,06 | 62,15 | -1,61% | 1.497.422,00 |
| 03.06.2025 | 63,00 | 63,52 | 62,09 | 63,17 | 0,29% | 1.832.345,00 |