16,620$
6,27%
Echtzeit-Aktienkurs BellRing Brands Inc.
Bid:
Ask:
Aktienkurse zur BellRing Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 15,55 | 16,64 | 15,22 | 16,62 | 6,27% | 3.381.955,00 |
| 01.04.2026 | 16,06 | 16,09 | 15,61 | 15,64 | -2,80% | 3.641.072,00 |
| 31.03.2026 | 16,02 | 16,49 | 15,65 | 16,09 | -0,31% | 4.000.782,00 |
| 30.03.2026 | 15,32 | 16,22 | 15,30 | 16,14 | 5,15% | 4.057.105,00 |
| 27.03.2026 | 15,02 | 15,45 | 14,43 | 15,35 | 1,39% | 4.864.554,00 |
| 26.03.2026 | 15,03 | 15,40 | 14,71 | 15,14 | -2,32% | 4.636.610,00 |
| 25.03.2026 | 16,14 | 16,40 | 15,30 | 15,50 | -2,39% | 4.152.266,00 |
| 24.03.2026 | 16,51 | 16,62 | 15,82 | 15,88 | -4,39% | 3.286.241,00 |
| 23.03.2026 | 17,61 | 17,74 | 16,32 | 16,61 | -3,54% | 3.580.551,00 |
| 20.03.2026 | 17,40 | 17,50 | 16,79 | 17,22 | -0,69% | 5.453.525,00 |
| 19.03.2026 | 17,36 | 17,63 | 17,08 | 17,34 | -0,29% | 3.459.244,00 |
| 18.03.2026 | 18,19 | 18,53 | 17,37 | 17,39 | -6,05% | 4.277.252,00 |
| 17.03.2026 | 18,67 | 19,11 | 18,45 | 18,51 | -0,91% | 3.604.323,00 |
| 16.03.2026 | 17,40 | 18,71 | 17,16 | 18,68 | 10,99% | 6.007.056,00 |
| 13.03.2026 | 16,78 | 17,01 | 16,35 | 16,83 | 0,60% | 2.675.603,00 |
| 12.03.2026 | 17,63 | 18,08 | 16,67 | 16,73 | -5,05% | 2.962.065,00 |
| 11.03.2026 | 17,21 | 17,83 | 16,74 | 17,62 | 3,10% | 3.206.476,00 |
| 10.03.2026 | 16,56 | 17,24 | 15,97 | 17,09 | 3,83% | 4.231.897,00 |
| 09.03.2026 | 16,46 | 17,16 | 16,05 | 16,46 | -5,35% | 4.053.231,00 |
| 06.03.2026 | 16,80 | 17,58 | 16,65 | 17,39 | 2,41% | 3.332.013,00 |
| 05.03.2026 | 17,51 | 17,94 | 16,91 | 16,98 | -3,08% | 2.963.372,00 |
| 04.03.2026 | 17,47 | 17,76 | 17,05 | 17,52 | -1,18% | 2.221.683,00 |
| 03.03.2026 | 17,81 | 17,95 | 16,93 | 17,73 | -2,31% | 2.692.154,00 |
| 02.03.2026 | 18,00 | 18,38 | 17,53 | 18,15 | -1,31% | 2.670.499,00 |
| 27.02.2026 | 18,69 | 18,69 | 17,80 | 18,39 | -2,39% | 2.877.084,00 |
| 26.02.2026 | 18,20 | 18,88 | 18,18 | 18,84 | 4,32% | 2.389.474,00 |
| 25.02.2026 | 18,29 | 18,42 | 17,45 | 18,06 | -1,53% | 2.630.336,00 |
| 24.02.2026 | 17,68 | 18,42 | 17,51 | 18,34 | -3,68% | 3.098.872,00 |
| 20.02.2026 | 18,69 | 19,46 | 18,57 | 19,04 | 0,32% | 3.790.625,00 |
| 19.02.2026 | 18,40 | 19,02 | 17,79 | 18,98 | 2,48% | 3.990.809,00 |
| 18.02.2026 | 18,14 | 18,90 | 17,91 | 18,52 | 2,43% | 3.820.390,00 |
| 17.02.2026 | 18,11 | 18,68 | 17,50 | 18,08 | 1,18% | 4.183.822,00 |
| 13.02.2026 | 17,75 | 18,22 | 17,20 | 17,87 | 1,42% | 3.408.230,00 |
| 12.02.2026 | 17,44 | 17,89 | 17,10 | 17,62 | 0,17% | 3.182.472,00 |
| 11.02.2026 | 18,00 | 18,34 | 17,55 | 17,59 | -3,14% | 3.746.251,00 |
| 10.02.2026 | 18,90 | 19,26 | 18,12 | 18,16 | -3,25% | 4.947.538,00 |
| 09.02.2026 | 19,64 | 19,69 | 18,75 | 18,77 | -3,84% | 5.862.127,00 |
| 06.02.2026 | 19,68 | 20,22 | 19,35 | 19,52 | 0,21% | 4.965.079,00 |
| 05.02.2026 | 21,05 | 21,63 | 19,45 | 19,48 | -7,72% | 5.598.606,00 |
| 04.02.2026 | 20,99 | 22,72 | 20,34 | 21,11 | 1,10% | 7.517.132,00 |
| 03.02.2026 | 23,24 | 23,85 | 20,12 | 20,88 | -14,39% | 9.833.868,00 |
| 02.02.2026 | 25,06 | 25,06 | 24,13 | 24,39 | -1,93% | 4.678.235,00 |
| 30.01.2026 | 25,75 | 25,75 | 24,43 | 24,87 | -0,68% | 3.644.570,00 |
| 29.01.2026 | 25,25 | 25,61 | 24,75 | 25,04 | 1,05% | 3.137.271,00 |
| 28.01.2026 | 26,04 | 26,07 | 24,69 | 24,78 | -4,95% | 3.887.643,00 |
| 27.01.2026 | 25,73 | 26,69 | 25,49 | 26,07 | 1,92% | 3.909.399,00 |
| 26.01.2026 | 27,12 | 27,12 | 24,64 | 25,58 | -8,32% | 6.486.273,00 |
| 22.01.2026 | 28,09 | 28,27 | 27,39 | 27,90 | -0,68% | 2.905.376,00 |
| 21.01.2026 | 26,56 | 28,16 | 26,33 | 28,09 | 4,89% | 5.549.197,00 |
| 20.01.2026 | 24,70 | 26,79 | 24,65 | 26,78 | 12,00% | 5.551.241,00 |
| 16.01.2026 | 24,16 | 24,32 | 23,53 | 23,91 | -1,69% | 3.375.609,00 |
| 15.01.2026 | 23,45 | 24,48 | 23,16 | 24,32 | 2,44% | 4.263.250,00 |
| 14.01.2026 | 23,15 | 24,53 | 22,98 | 23,74 | 2,86% | 4.856.859,00 |
| 13.01.2026 | 23,22 | 24,04 | 23,05 | 23,08 | -0,09% | 3.057.898,00 |
| 12.01.2026 | 24,27 | 24,42 | 21,67 | 23,10 | -6,93% | 5.325.722,00 |
| 09.01.2026 | 24,78 | 25,26 | 24,43 | 24,82 | 0,24% | 3.209.145,00 |
| 08.01.2026 | 22,76 | 24,99 | 22,71 | 24,76 | 7,42% | 4.545.573,00 |
| 07.01.2026 | 23,64 | 24,03 | 22,96 | 23,05 | -1,91% | 3.516.600,00 |
| 06.01.2026 | 23,90 | 23,99 | 23,13 | 23,50 | -1,63% | 4.025.493,00 |
| 05.01.2026 | 26,05 | 26,05 | 23,84 | 23,89 | -8,43% | 6.465.858,00 |
| 02.01.2026 | 26,73 | 27,15 | 26,08 | 26,09 | -2,39% | 2.466.760,00 |
| 31.12.2025 | 26,65 | 27,07 | 26,39 | 26,73 | 0,15% | 2.367.403,00 |
| 30.12.2025 | 27,18 | 27,30 | 26,39 | 26,69 | -2,34% | 3.571.200,00 |
| 29.12.2025 | 30,00 | 30,15 | 26,67 | 27,33 | -9,38% | 4.481.277,00 |
| 26.12.2025 | 30,10 | 30,40 | 29,76 | 30,16 | 0,10% | 1.377.123,00 |
| 24.12.2025 | 29,94 | 30,43 | 29,81 | 30,13 | 0,60% | 839.529,00 |
| 23.12.2025 | 29,63 | 30,43 | 29,37 | 29,95 | 1,53% | 2.908.358,00 |
| 22.12.2025 | 28,70 | 29,81 | 28,70 | 29,50 | 1,58% | 3.173.472,00 |
| 19.12.2025 | 29,59 | 29,79 | 28,57 | 29,04 | -0,82% | 4.709.122,00 |
| 18.12.2025 | 30,07 | 30,33 | 29,28 | 29,28 | -2,27% | 2.902.911,00 |
| 17.12.2025 | 31,31 | 31,40 | 29,82 | 29,96 | -3,14% | 4.796.454,00 |
| 16.12.2025 | 32,91 | 33,08 | 30,03 | 30,93 | -5,64% | 6.771.449,00 |
| 15.12.2025 | 31,68 | 33,31 | 31,61 | 32,78 | 2,60% | 3.060.124,00 |
| 12.12.2025 | 32,62 | 32,98 | 31,89 | 31,95 | -2,20% | 2.241.280,00 |
| 11.12.2025 | 33,30 | 33,56 | 32,34 | 32,67 | -1,89% | 3.066.567,00 |
| 10.12.2025 | 30,73 | 33,42 | 30,60 | 33,30 | 9,00% | 5.429.084,00 |
| 09.12.2025 | 30,48 | 31,53 | 30,48 | 30,55 | 0,13% | 2.713.130,00 |
| 08.12.2025 | 31,00 | 31,44 | 30,24 | 30,51 | -2,12% | 2.707.031,00 |
| 05.12.2025 | 30,81 | 31,42 | 30,48 | 31,17 | -0,61% | 2.192.419,00 |
| 04.12.2025 | 30,79 | 31,38 | 30,48 | 31,36 | 1,75% | 1.966.334,00 |
| 03.12.2025 | 31,00 | 31,76 | 30,56 | 30,82 | -0,10% | 4.038.724,00 |
| 02.12.2025 | 30,81 | 30,92 | 29,46 | 30,85 | -0,13% | 3.516.753,00 |
| 01.12.2025 | 30,65 | 31,60 | 30,07 | 30,89 | 0,00% | 3.328.593,00 |
| 28.11.2025 | 30,76 | 31,05 | 30,31 | 30,89 | 0,98% | 1.035.012,00 |
| 26.11.2025 | 30,27 | 31,05 | 30,25 | 30,59 | 0,76% | 1.865.338,00 |
| 25.11.2025 | 30,23 | 31,14 | 30,19 | 30,36 | -1,27% | 3.375.755,00 |
| 24.11.2025 | 29,71 | 30,90 | 29,31 | 30,75 | 3,19% | 5.372.910,00 |
| 20.11.2025 | 29,56 | 31,11 | 29,26 | 29,80 | 1,85% | 8.974.099,00 |
| 19.11.2025 | 25,50 | 29,32 | 25,49 | 29,26 | 11,42% | 10.014.276,00 |
| 18.11.2025 | 24,38 | 26,34 | 22,45 | 26,26 | 2,50% | 12.958.556,00 |
| 17.11.2025 | 26,61 | 26,80 | 25,40 | 25,62 | -4,94% | 6.107.210,00 |
| 13.11.2025 | 27,60 | 27,86 | 26,83 | 26,95 | -2,39% | 4.137.523,00 |
| 12.11.2025 | 27,92 | 28,24 | 27,60 | 27,61 | -0,29% | 4.167.107,00 |
| 11.11.2025 | 28,53 | 28,67 | 27,52 | 27,69 | -2,05% | 4.735.862,00 |
| 10.11.2025 | 29,21 | 29,35 | 28,16 | 28,27 | -3,42% | 2.872.192,00 |
| 07.11.2025 | 28,99 | 29,27 | 28,63 | 29,27 | 0,93% | 2.500.358,00 |
| 06.11.2025 | 30,15 | 30,19 | 28,85 | 29,00 | -3,81% | 2.703.301,00 |
| 05.11.2025 | 30,33 | 30,64 | 30,10 | 30,15 | -0,59% | 1.869.707,00 |
| 04.11.2025 | 30,39 | 30,88 | 30,02 | 30,33 | -0,20% | 2.540.352,00 |
| 03.11.2025 | 30,16 | 30,85 | 29,99 | 30,39 | 0,86% | 4.311.627,00 |