71,010$
-2,03%
Echtzeit-Aktienkurs BellRing Brands Inc.
Bid:
Ask:
Aktienkurse zur BellRing Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 72,08 | 72,46 | 70,93 | 71,01 | -2,03% | 1.092.380,00 |
| 08.01.2025 | 73,72 | 73,99 | 72,23 | 72,48 | -0,12% | 1.096.658,00 |
| 07.01.2025 | 73,09 | 73,36 | 71,97 | 72,57 | -0,40% | 1.125.754,00 |
| 06.01.2025 | 73,77 | 74,48 | 72,79 | 72,86 | -3,11% | 1.217.992,00 |
| 03.01.2025 | 74,77 | 75,59 | 74,50 | 75,20 | 0,82% | 959.234,00 |
| 02.01.2025 | 75,59 | 75,78 | 74,28 | 74,59 | -1,00% | 790.612,00 |
| 31.12.2024 | 75,83 | 76,29 | 75,22 | 75,34 | -0,40% | 562.912,00 |
| 30.12.2024 | 75,10 | 76,05 | 75,03 | 75,64 | -0,53% | 578.360,00 |
| 27.12.2024 | 76,47 | 76,91 | 75,80 | 76,04 | -0,96% | 434.374,00 |
| 26.12.2024 | 76,19 | 77,15 | 76,08 | 76,78 | 0,16% | 388.876,00 |
| 24.12.2024 | 76,54 | 76,99 | 76,08 | 76,66 | 0,68% | 310.171,00 |
| 23.12.2024 | 76,06 | 76,74 | 75,75 | 76,14 | 0,05% | 711.382,00 |
| 20.12.2024 | 77,55 | 78,46 | 75,85 | 76,10 | -2,20% | 2.540.204,00 |
| 19.12.2024 | 75,76 | 77,98 | 75,76 | 77,81 | 3,09% | 821.223,00 |
| 18.12.2024 | 76,89 | 77,57 | 75,44 | 75,48 | -2,28% | 945.148,00 |
| 17.12.2024 | 77,46 | 77,88 | 76,77 | 77,24 | -0,89% | 946.504,00 |
| 16.12.2024 | 78,47 | 78,92 | 77,37 | 77,93 | -0,09% | 1.018.666,00 |
| 13.12.2024 | 77,96 | 78,35 | 76,97 | 78,00 | 0,01% | 764.969,00 |
| 12.12.2024 | 77,38 | 78,40 | 76,60 | 77,99 | 0,97% | 797.261,00 |
| 11.12.2024 | 77,77 | 78,33 | 76,68 | 77,24 | 0,23% | 1.105.313,00 |
| 10.12.2024 | 76,59 | 77,95 | 76,41 | 77,06 | 0,51% | 912.430,00 |
| 09.12.2024 | 77,79 | 78,16 | 75,84 | 76,67 | -1,63% | 837.828,00 |
| 06.12.2024 | 78,94 | 79,29 | 77,65 | 77,94 | -1,02% | 699.140,00 |
| 05.12.2024 | 77,07 | 78,83 | 76,97 | 78,74 | 1,89% | 916.299,00 |
| 04.12.2024 | 76,91 | 77,80 | 76,66 | 77,28 | 0,55% | 994.755,00 |
| 03.12.2024 | 77,20 | 77,96 | 76,63 | 76,86 | -0,98% | 1.125.573,00 |
| 02.12.2024 | 78,69 | 78,72 | 77,38 | 77,62 | -1,07% | 1.298.389,00 |
| 29.11.2024 | 77,26 | 78,87 | 77,21 | 78,46 | 1,68% | 416.559,00 |
| 27.11.2024 | 79,31 | 79,81 | 77,06 | 77,16 | -2,07% | 847.711,00 |
| 26.11.2024 | 77,00 | 79,32 | 77,00 | 78,79 | 2,30% | 1.167.749,00 |
| 25.11.2024 | 79,25 | 79,90 | 76,80 | 77,02 | -2,01% | 1.515.646,00 |
| 22.11.2024 | 76,51 | 78,68 | 76,51 | 78,60 | 5,63% | 1.342.908,00 |
| 20.11.2024 | 74,09 | 75,44 | 73,70 | 74,41 | 1,57% | 1.658.424,00 |
| 19.11.2024 | 67,75 | 74,00 | 67,00 | 73,26 | -0,19% | 2.268.861,00 |
| 18.11.2024 | 71,50 | 73,45 | 71,11 | 73,40 | 1,82% | 1.798.428,00 |
| 15.11.2024 | 72,20 | 72,85 | 71,78 | 72,09 | -0,52% | 1.116.898,00 |
| 14.11.2024 | 72,62 | 72,97 | 71,97 | 72,47 | 0,46% | 896.782,00 |
| 13.11.2024 | 72,24 | 73,27 | 72,00 | 72,14 | 0,50% | 937.993,00 |
| 12.11.2024 | 71,02 | 72,00 | 70,12 | 71,78 | 0,64% | 910.396,00 |
| 11.11.2024 | 70,94 | 71,52 | 70,55 | 71,32 | 0,89% | 655.505,00 |
| 08.11.2024 | 68,57 | 71,15 | 68,54 | 70,69 | 2,61% | 967.501,00 |
| 07.11.2024 | 68,42 | 69,42 | 68,06 | 68,89 | 1,16% | 945.620,00 |
| 06.11.2024 | 69,01 | 69,12 | 67,45 | 68,10 | 0,83% | 535.661,00 |
| 05.11.2024 | 67,14 | 67,55 | 66,57 | 67,54 | 0,03% | 629.178,00 |
| 04.11.2024 | 66,68 | 67,56 | 66,27 | 67,52 | 1,24% | 721.743,00 |
| 01.11.2024 | 66,35 | 67,53 | 66,03 | 66,69 | 1,31% | 878.162,00 |
| 31.10.2024 | 66,55 | 67,06 | 65,83 | 65,83 | -1,47% | 970.404,00 |
| 30.10.2024 | 65,72 | 66,95 | 65,44 | 66,81 | 1,60% | 1.017.927,00 |
| 29.10.2024 | 64,74 | 65,81 | 64,65 | 65,76 | 1,01% | 650.409,00 |
| 28.10.2024 | 64,72 | 65,48 | 64,58 | 65,10 | 0,96% | 653.843,00 |
| 25.10.2024 | 65,09 | 65,09 | 63,99 | 64,48 | -0,91% | 819.243,00 |
| 24.10.2024 | 65,39 | 65,52 | 64,63 | 65,07 | -0,28% | 564.930,00 |
| 23.10.2024 | 65,40 | 65,93 | 65,04 | 65,25 | -0,35% | 1.084.771,00 |
| 22.10.2024 | 65,52 | 66,16 | 65,33 | 65,48 | -0,80% | 1.038.957,00 |
| 21.10.2024 | 65,84 | 66,35 | 65,73 | 66,01 | 0,40% | 730.150,00 |
| 18.10.2024 | 65,40 | 65,81 | 65,02 | 65,75 | 0,21% | 702.418,00 |
| 17.10.2024 | 65,33 | 66,10 | 65,00 | 65,61 | 0,28% | 806.032,00 |
| 16.10.2024 | 65,59 | 65,79 | 64,69 | 65,43 | -0,59% | 927.782,00 |
| 15.10.2024 | 64,85 | 67,12 | 64,85 | 65,82 | 3,25% | 1.342.090,00 |
| 14.10.2024 | 63,60 | 64,25 | 63,25 | 63,75 | 0,89% | 687.533,00 |
| 11.10.2024 | 63,00 | 63,85 | 63,00 | 63,19 | 0,70% | 673.311,00 |
| 10.10.2024 | 61,96 | 62,78 | 61,62 | 62,75 | 1,05% | 671.366,00 |
| 09.10.2024 | 62,41 | 62,71 | 61,98 | 62,10 | -0,26% | 823.385,00 |
| 08.10.2024 | 62,13 | 62,44 | 61,66 | 62,26 | 0,44% | 551.991,00 |
| 07.10.2024 | 62,06 | 62,46 | 61,64 | 61,99 | -0,21% | 670.831,00 |
| 04.10.2024 | 61,71 | 62,49 | 61,42 | 62,12 | 0,88% | 757.798,00 |
| 03.10.2024 | 60,15 | 61,96 | 59,94 | 61,58 | 1,99% | 920.061,00 |
| 02.10.2024 | 60,55 | 61,19 | 60,27 | 60,38 | -2,00% | 639.464,00 |
| 01.10.2024 | 60,66 | 62,18 | 60,36 | 61,61 | 1,47% | 806.729,00 |
| 30.09.2024 | 61,29 | 61,56 | 60,50 | 60,72 | -0,64% | 720.886,00 |
| 27.09.2024 | 60,85 | 61,84 | 60,58 | 61,11 | 0,43% | 585.805,00 |
| 26.09.2024 | 60,75 | 60,94 | 60,26 | 60,85 | 0,76% | 959.231,00 |
| 25.09.2024 | 61,17 | 61,17 | 59,95 | 60,39 | -0,54% | 710.773,00 |
| 24.09.2024 | 61,09 | 61,25 | 60,36 | 60,72 | -0,36% | 728.661,00 |
| 23.09.2024 | 60,47 | 61,36 | 60,14 | 60,94 | 0,78% | 739.523,00 |
| 20.09.2024 | 59,24 | 60,99 | 59,24 | 60,47 | 1,73% | 2.199.691,00 |
| 19.09.2024 | 60,03 | 60,03 | 58,98 | 59,44 | 0,13% | 706.116,00 |
| 18.09.2024 | 59,63 | 60,12 | 59,26 | 59,36 | -0,39% | 464.768,00 |
| 17.09.2024 | 59,37 | 60,08 | 59,08 | 59,59 | 0,73% | 740.673,00 |
| 16.09.2024 | 58,44 | 59,68 | 58,44 | 59,16 | 1,21% | 760.181,00 |
| 13.09.2024 | 58,68 | 59,89 | 58,19 | 58,45 | -0,39% | 735.304,00 |
| 12.09.2024 | 57,77 | 58,77 | 57,55 | 58,68 | 1,15% | 719.309,00 |
| 11.09.2024 | 57,13 | 58,16 | 56,15 | 58,01 | 1,35% | 652.358,00 |
| 10.09.2024 | 57,60 | 58,01 | 56,77 | 57,24 | -0,76% | 1.226.784,00 |
| 09.09.2024 | 56,29 | 59,28 | 56,29 | 57,68 | 2,27% | 1.572.482,00 |
| 06.09.2024 | 57,01 | 57,72 | 56,33 | 56,40 | -0,79% | 1.071.073,00 |
| 05.09.2024 | 56,11 | 57,00 | 55,58 | 56,85 | 1,07% | 736.600,00 |
| 04.09.2024 | 55,37 | 56,40 | 55,29 | 56,25 | 1,24% | 1.100.235,00 |
| 03.09.2024 | 55,40 | 56,07 | 54,73 | 55,56 | -0,66% | 980.392,00 |
| 30.08.2024 | 55,57 | 55,98 | 55,25 | 55,93 | 0,99% | 765.721,00 |
| 29.08.2024 | 55,80 | 56,20 | 54,82 | 55,38 | -0,45% | 861.032,00 |
| 28.08.2024 | 57,01 | 57,04 | 55,38 | 55,63 | -2,21% | 808.036,00 |
| 27.08.2024 | 56,74 | 57,12 | 56,18 | 56,89 | 0,60% | 923.719,00 |
| 26.08.2024 | 55,57 | 56,73 | 55,38 | 56,55 | 2,02% | 762.727,00 |
| 23.08.2024 | 55,59 | 55,60 | 54,56 | 55,43 | 0,42% | 741.026,00 |
| 22.08.2024 | 56,32 | 56,41 | 55,08 | 55,20 | -1,66% | 422.784,00 |
| 21.08.2024 | 55,41 | 56,16 | 55,02 | 56,13 | 1,65% | 535.245,00 |
| 20.08.2024 | 55,40 | 56,02 | 55,08 | 55,22 | -0,13% | 710.977,00 |
| 19.08.2024 | 54,96 | 56,08 | 54,96 | 55,29 | 0,69% | 628.733,00 |
| 16.08.2024 | 54,76 | 55,49 | 54,71 | 54,91 | -0,44% | 917.913,00 |