8,810$
-1,12%
Echtzeit-Aktienkurs BellRing Brands Inc.
Bid:
Ask:
Aktienkurse zur BellRing Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 8,97 | 9,05 | 8,61 | 8,81 | -1,12% | 4.597.644,00 |
| 11.06.2026 | 8,48 | 8,92 | 8,24 | 8,91 | 3,24% | 5.211.677,00 |
| 10.06.2026 | 8,43 | 8,70 | 8,23 | 8,63 | 2,37% | 4.476.144,00 |
| 09.06.2026 | 7,90 | 8,46 | 7,89 | 8,43 | 6,71% | 6.595.758,00 |
| 08.06.2026 | 8,45 | 8,53 | 7,82 | 7,90 | -9,92% | 7.467.653,00 |
| 05.06.2026 | 8,77 | 9,20 | 8,64 | 8,77 | 0,92% | 3.085.745,00 |
| 04.06.2026 | 9,11 | 9,23 | 8,56 | 8,69 | -1,92% | 3.720.168,00 |
| 03.06.2026 | 8,90 | 8,97 | 8,57 | 8,86 | -1,99% | 4.084.182,00 |
| 02.06.2026 | 9,06 | 9,42 | 8,88 | 9,04 | -0,22% | 4.625.174,00 |
| 01.06.2026 | 8,31 | 9,12 | 8,10 | 9,06 | 8,37% | 6.569.565,00 |
| 29.05.2026 | 8,67 | 8,67 | 8,30 | 8,36 | -3,46% | 4.092.572,00 |
| 28.05.2026 | 8,60 | 8,70 | 8,40 | 8,66 | 0,81% | 3.742.238,00 |
| 27.05.2026 | 8,69 | 9,18 | 8,53 | 8,59 | -0,12% | 5.571.366,00 |
| 26.05.2026 | 8,78 | 8,91 | 8,59 | 8,60 | -3,48% | 3.565.523,00 |
| 22.05.2026 | 8,96 | 9,24 | 8,84 | 8,91 | -1,55% | 3.253.250,00 |
| 21.05.2026 | 8,88 | 9,10 | 8,54 | 9,05 | 0,89% | 3.748.565,00 |
| 20.05.2026 | 8,83 | 9,11 | 8,53 | 8,97 | 0,90% | 3.241.629,00 |
| 19.05.2026 | 9,41 | 9,56 | 8,85 | 8,89 | -4,00% | 5.512.837,00 |
| 18.05.2026 | 9,55 | 9,67 | 9,23 | 9,26 | -4,44% | 3.809.420,00 |
| 15.05.2026 | 9,41 | 9,73 | 9,08 | 9,69 | 5,90% | 4.809.406,00 |
| 14.05.2026 | 9,41 | 9,66 | 9,07 | 9,15 | -1,08% | 3.334.429,00 |
| 13.05.2026 | 9,40 | 9,51 | 9,00 | 9,25 | -2,43% | 5.536.835,00 |
| 12.05.2026 | 9,44 | 9,79 | 9,33 | 9,48 | 0,85% | 3.790.017,00 |
| 11.05.2026 | 10,27 | 10,37 | 9,27 | 9,40 | -8,83% | 5.237.110,00 |
| 08.05.2026 | 10,35 | 10,77 | 10,14 | 10,31 | -1,43% | 6.084.375,00 |
| 07.05.2026 | 11,00 | 11,44 | 10,38 | 10,46 | -5,77% | 6.798.573,00 |
| 06.05.2026 | 10,21 | 11,20 | 9,59 | 11,10 | 4,42% | 11.217.916,00 |
| 05.05.2026 | 11,53 | 11,93 | 9,22 | 10,63 | -38,77% | 26.589.538,00 |
| 04.05.2026 | 17,80 | 18,32 | 17,15 | 17,36 | 0,93% | 6.071.270,00 |
| 01.05.2026 | 18,00 | 18,43 | 17,15 | 17,20 | -3,37% | 3.799.754,00 |
| 30.04.2026 | 17,36 | 17,92 | 17,07 | 17,80 | 1,48% | 3.335.519,00 |
| 29.04.2026 | 16,84 | 17,59 | 16,77 | 17,54 | 3,60% | 3.775.806,00 |
| 28.04.2026 | 17,00 | 17,46 | 16,76 | 16,93 | 0,47% | 2.499.761,00 |
| 27.04.2026 | 16,79 | 17,25 | 16,44 | 16,85 | 4,01% | 4.022.133,00 |
| 24.04.2026 | 16,38 | 16,67 | 15,96 | 16,20 | -0,61% | 1.869.863,00 |
| 23.04.2026 | 16,26 | 16,50 | 16,08 | 16,30 | -1,27% | 2.347.368,00 |
| 22.04.2026 | 16,49 | 16,79 | 16,14 | 16,51 | 0,36% | 2.206.302,00 |
| 21.04.2026 | 16,48 | 17,18 | 16,31 | 16,45 | -0,18% | 2.643.312,00 |
| 20.04.2026 | 16,03 | 16,63 | 15,84 | 16,48 | 2,11% | 2.816.694,00 |
| 17.04.2026 | 16,32 | 17,06 | 15,96 | 16,14 | -0,55% | 2.892.824,00 |
| 16.04.2026 | 15,98 | 16,32 | 15,91 | 16,23 | 1,76% | 1.987.239,00 |
| 15.04.2026 | 15,65 | 16,32 | 15,50 | 15,95 | 3,10% | 3.624.421,00 |
| 14.04.2026 | 15,12 | 15,60 | 15,12 | 15,47 | 2,38% | 2.430.792,00 |
| 13.04.2026 | 14,94 | 15,35 | 14,78 | 15,11 | 0,67% | 3.241.078,00 |
| 10.04.2026 | 15,39 | 15,50 | 14,19 | 15,01 | -2,53% | 5.078.882,00 |
| 09.04.2026 | 15,38 | 15,99 | 15,24 | 15,40 | -2,10% | 3.092.773,00 |
| 08.04.2026 | 16,01 | 16,36 | 15,59 | 15,73 | 0,45% | 2.511.420,00 |
| 07.04.2026 | 15,61 | 16,08 | 15,41 | 15,66 | -0,45% | 2.351.651,00 |
| 06.04.2026 | 16,68 | 17,13 | 15,71 | 15,73 | -5,35% | 2.656.660,00 |
| 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 | 2,23% | 3.098.872,00 |
| 23.02.2026 | 18,73 | 19,29 | 17,91 | 17,94 | -5,78% | 3.038.908,00 |
| 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 |