20,880$
-14,39%
Echtzeit-Aktienkurs BellRing Brands Inc.
Bid:
Ask:
Aktienkurse zur BellRing Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 30,25 | 30,73 | 29,90 | 30,13 | -0,23% | 3.835.187,00 |
| 30.10.2025 | 30,59 | 31,68 | 30,10 | 30,20 | -2,08% | 2.351.167,00 |
| 29.10.2025 | 31,46 | 31,92 | 30,81 | 30,84 | -2,37% | 3.025.305,00 |
| 28.10.2025 | 31,79 | 31,88 | 30,44 | 31,59 | -0,94% | 4.045.947,00 |
| 27.10.2025 | 33,00 | 33,26 | 31,05 | 31,89 | -3,51% | 4.572.239,00 |
| 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 |