10,240$
2,30%
Echtzeit-Aktienkurs BellRing Brands Inc.
Bid:
Ask:
Aktienkurse zur BellRing Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,03 | 10,31 | 9,94 | 10,24 | 2,30% | 3.070.082,00 |
| 11.11.2026 | 10,04 | 10,19 | 9,82 | 10,01 | -1,57% | 3.952.463,00 |
| 10.11.2026 | 9,62 | 10,40 | 9,57 | 10,17 | 5,72% | 2.938.264,00 |
| 09.11.2026 | 9,16 | 9,69 | 9,10 | 9,62 | 5,02% | 2.790.130,00 |
| 06.11.2026 | 9,40 | 9,75 | 9,12 | 9,16 | -6,63% | 2.659.183,00 |
| 05.11.2026 | 10,42 | 10,58 | 9,70 | 9,81 | -4,01% | 2.942.565,00 |
| 04.11.2026 | 9,60 | 10,58 | 9,60 | 10,22 | 8,49% | 4.625.533,00 |
| 03.11.2026 | 9,48 | 9,64 | 9,35 | 9,42 | -0,32% | 2.120.589,00 |
| 02.11.2026 | 9,23 | 9,64 | 9,06 | 9,45 | 3,05% | 3.846.064,00 |
| 30.10.2026 | 9,15 | 9,33 | 9,08 | 9,17 | 1,21% | 3.094.440,00 |
| 29.10.2026 | 9,46 | 9,46 | 8,94 | 9,06 | -2,48% | 2.900.705,00 |
| 28.10.2026 | 9,00 | 9,35 | 9,00 | 9,29 | 0,87% | 2.395.496,00 |
| 27.10.2026 | 9,65 | 9,65 | 9,05 | 9,21 | -3,66% | 2.917.422,00 |
| 26.10.2026 | 9,49 | 9,75 | 9,41 | 9,56 | 0,10% | 3.718.880,00 |
| 23.10.2026 | 9,64 | 9,73 | 9,30 | 9,55 | -1,85% | 2.751.923,00 |
| 22.10.2026 | 9,37 | 9,93 | 9,29 | 9,73 | 6,46% | 3.043.242,00 |
| 21.10.2026 | 9,40 | 9,66 | 8,92 | 9,14 | -3,89% | 4.145.608,00 |
| 20.10.2026 | 9,69 | 9,75 | 9,42 | 9,51 | -0,83% | 5.098.626,00 |
| 19.10.2026 | 9,24 | 9,64 | 9,12 | 9,59 | 1,70% | 4.400.980,00 |
| 16.10.2026 | 8,99 | 9,47 | 8,91 | 9,43 | 4,89% | 5.379.611,00 |
| 15.10.2026 | 8,94 | 9,33 | 8,89 | 8,99 | 3,81% | 6.457.757,00 |
| 14.10.2026 | 8,64 | 8,79 | 8,55 | 8,66 | 1,76% | 3.049.072,00 |
| 13.10.2026 | 8,61 | 8,75 | 8,34 | 8,51 | -0,93% | 2.719.158,00 |
| 12.10.2026 | 8,57 | 8,65 | 8,18 | 8,59 | 0,47% | 4.108.542,00 |
| 09.10.2026 | 7,98 | 8,55 | 7,92 | 8,55 | 7,01% | 3.948.676,00 |
| 08.10.2026 | 7,85 | 8,01 | 7,67 | 7,99 | 2,83% | 4.855.131,00 |
| 07.10.2026 | 7,68 | 7,86 | 7,53 | 7,77 | 1,04% | 4.348.716,00 |
| 06.10.2026 | 7,78 | 7,87 | 7,47 | 7,69 | -0,52% | 4.292.031,00 |
| 05.10.2026 | 7,45 | 7,85 | 7,40 | 7,73 | 4,04% | 4.999.180,00 |
| 02.10.2026 | 7,47 | 7,72 | 7,35 | 7,43 | 0,41% | 3.959.179,00 |
| 01.10.2026 | 7,77 | 7,88 | 7,33 | 7,40 | -3,77% | 3.519.824,00 |
| 30.09.2026 | 7,83 | 7,84 | 7,65 | 7,69 | -0,77% | 3.074.517,00 |
| 29.09.2026 | 7,62 | 7,77 | 7,49 | 7,75 | 0,13% | 3.136.394,00 |
| 28.09.2026 | 7,79 | 8,00 | 7,59 | 7,74 | -2,15% | 3.004.067,00 |
| 25.09.2026 | 7,71 | 8,00 | 7,59 | 7,91 | 2,86% | 5.811.333,00 |
| 24.09.2026 | 8,50 | 8,56 | 7,69 | 7,69 | -8,89% | 5.199.505,00 |
| 23.09.2026 | 8,96 | 8,96 | 8,42 | 8,44 | -6,12% | 2.332.747,00 |
| 22.09.2026 | 9,19 | 9,30 | 8,92 | 8,99 | 0,45% | 2.540.320,00 |
| 21.09.2026 | 8,97 | 9,15 | 8,82 | 8,95 | -0,33% | 2.148.873,00 |
| 18.09.2026 | 9,02 | 9,11 | 8,90 | 8,98 | -1,43% | 4.532.885,00 |
| 17.09.2026 | 9,19 | 9,30 | 8,98 | 9,11 | 0,22% | 2.297.046,00 |
| 16.09.2026 | 9,08 | 9,42 | 9,08 | 9,09 | -0,66% | 2.195.587,00 |
| 15.09.2026 | 9,12 | 9,16 | 8,85 | 9,15 | -0,54% | 3.308.591,00 |
| 14.09.2026 | 9,42 | 9,55 | 9,20 | 9,20 | 0,66% | 2.483.962,00 |
| 11.09.2026 | 9,43 | 9,47 | 9,09 | 9,14 | -1,72% | 2.436.877,00 |
| 10.09.2026 | 9,56 | 9,62 | 9,13 | 9,30 | -1,38% | 2.912.018,00 |
| 09.09.2026 | 9,64 | 9,75 | 9,36 | 9,43 | -3,68% | 3.572.823,00 |
| 08.09.2026 | 10,36 | 10,60 | 9,74 | 9,79 | -5,77% | 3.082.925,00 |
| 04.09.2026 | 10,37 | 10,49 | 10,25 | 10,39 | -0,10% | 2.087.818,00 |
| 03.09.2026 | 10,72 | 11,09 | 10,39 | 10,40 | -2,99% | 2.368.175,00 |
| 02.09.2026 | 10,37 | 10,91 | 10,37 | 10,72 | 3,98% | 2.298.012,00 |
| 01.09.2026 | 10,94 | 10,99 | 10,27 | 10,31 | -4,27% | 3.973.486,00 |
| 31.08.2026 | 10,53 | 10,93 | 10,48 | 10,77 | 0,75% | 4.701.974,00 |
| 28.08.2026 | 10,41 | 10,86 | 10,31 | 10,69 | 4,19% | 2.599.651,00 |
| 27.08.2026 | 10,60 | 10,63 | 10,23 | 10,26 | -4,91% | 2.819.929,00 |
| 26.08.2026 | 10,65 | 11,01 | 10,64 | 10,79 | 0,28% | 2.592.845,00 |
| 25.08.2026 | 10,80 | 10,83 | 10,48 | 10,76 | -0,83% | 2.226.708,00 |
| 24.08.2026 | 10,21 | 10,91 | 10,21 | 10,85 | 6,48% | 2.735.058,00 |
| 21.08.2026 | 10,40 | 10,61 | 10,17 | 10,19 | -2,49% | 2.021.901,00 |
| 20.08.2026 | 10,84 | 10,99 | 10,43 | 10,45 | -2,61% | 1.976.955,00 |
| 19.08.2026 | 10,31 | 11,02 | 10,28 | 10,73 | 3,37% | 2.960.939,00 |
| 18.08.2026 | 10,38 | 10,63 | 10,25 | 10,38 | 1,96% | 3.308.511,00 |
| 17.08.2026 | 10,63 | 10,69 | 10,09 | 10,18 | -5,30% | 3.826.005,00 |
| 14.08.2026 | 11,07 | 11,16 | 10,67 | 10,75 | -2,18% | 2.377.092,00 |
| 13.08.2026 | 10,94 | 11,20 | 10,74 | 10,99 | 1,29% | 2.778.112,00 |
| 12.08.2026 | 11,28 | 11,59 | 10,67 | 10,85 | -6,06% | 3.150.288,00 |
| 11.08.2026 | 11,27 | 11,59 | 11,25 | 11,55 | 1,49% | 3.519.531,00 |
| 10.08.2026 | 11,68 | 11,74 | 11,24 | 11,38 | -1,56% | 4.203.347,00 |
| 07.08.2026 | 12,23 | 12,23 | 11,51 | 11,56 | -4,54% | 3.407.958,00 |
| 06.08.2026 | 12,62 | 12,75 | 11,59 | 12,11 | -3,97% | 4.059.992,00 |
| 05.08.2026 | 12,69 | 13,03 | 12,22 | 12,61 | -1,10% | 5.781.419,00 |
| 04.08.2026 | 10,55 | 12,76 | 10,16 | 12,75 | -1,54% | 11.994.956,00 |
| 03.08.2026 | 12,50 | 13,20 | 12,50 | 12,95 | 4,52% | 6.317.428,00 |
| 31.07.2026 | 12,95 | 13,15 | 12,21 | 12,39 | -5,78% | 3.264.587,00 |
| 30.07.2026 | 12,90 | 13,45 | 12,61 | 13,15 | -1,05% | 2.963.738,00 |
| 29.07.2026 | 13,47 | 13,64 | 13,05 | 13,29 | -2,71% | 5.079.670,00 |
| 28.07.2026 | 13,88 | 14,18 | 13,52 | 13,66 | 4,51% | 3.632.685,00 |
| 27.07.2026 | 12,76 | 13,58 | 12,76 | 13,07 | 0,93% | 4.036.862,00 |
| 24.07.2026 | 12,97 | 13,41 | 12,94 | 12,95 | 0,39% | 3.386.712,00 |
| 23.07.2026 | 12,71 | 12,91 | 12,30 | 12,90 | 0,94% | 3.733.158,00 |
| 22.07.2026 | 13,03 | 13,08 | 12,45 | 12,78 | 0,95% | 4.558.249,00 |
| 21.07.2026 | 12,02 | 12,85 | 12,02 | 12,66 | 4,20% | 2.997.496,00 |
| 20.07.2026 | 12,02 | 12,23 | 11,80 | 12,15 | 0,25% | 2.697.891,00 |
| 17.07.2026 | 12,00 | 12,76 | 11,80 | 12,12 | 1,08% | 4.161.575,00 |
| 16.07.2026 | 12,33 | 12,51 | 11,96 | 11,99 | -0,83% | 3.031.341,00 |
| 15.07.2026 | 12,00 | 12,60 | 11,98 | 12,09 | -0,08% | 2.443.753,00 |
| 14.07.2026 | 12,58 | 12,58 | 12,00 | 12,10 | -5,10% | 3.271.700,00 |
| 13.07.2026 | 12,29 | 12,80 | 12,29 | 12,75 | 2,16% | 4.167.657,00 |
| 10.07.2026 | 12,38 | 12,68 | 12,11 | 12,48 | 2,72% | 3.892.940,00 |
| 09.07.2026 | 13,23 | 13,30 | 11,94 | 12,15 | -7,81% | 7.024.967,00 |
| 08.07.2026 | 13,80 | 13,83 | 13,14 | 13,18 | -5,45% | 3.965.449,00 |
| 07.07.2026 | 13,33 | 14,29 | 13,33 | 13,94 | 3,64% | 7.402.315,00 |
| 06.07.2026 | 13,52 | 13,69 | 12,80 | 13,45 | -2,96% | 4.929.541,00 |
| 02.07.2026 | 13,25 | 14,05 | 13,25 | 13,86 | 3,82% | 4.471.645,00 |
| 01.07.2026 | 12,94 | 13,48 | 12,78 | 13,35 | 3,17% | 4.258.721,00 |
| 30.06.2026 | 12,34 | 12,99 | 12,24 | 12,94 | 4,52% | 4.489.620,00 |
| 29.06.2026 | 11,65 | 12,42 | 11,30 | 12,38 | 7,19% | 6.705.738,00 |
| 26.06.2026 | 11,35 | 11,66 | 11,11 | 11,55 | 1,40% | 21.115.712,00 |
| 25.06.2026 | 11,69 | 11,92 | 11,35 | 11,39 | -4,37% | 5.273.820,00 |
| 24.06.2026 | 11,37 | 12,55 | 11,19 | 11,91 | 5,68% | 8.548.063,00 |