7,910$
2,86%
Echtzeit-Aktienkurs BellRing Brands Inc.
Bid:
Ask:
Aktienkurse zur BellRing Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 10,21 | 11,45 | 10,18 | 11,27 | 10,82% | 10.433.363,00 |
| 22.06.2026 | 9,46 | 10,26 | 9,26 | 10,17 | 7,51% | 6.964.925,00 |
| 18.06.2026 | 9,23 | 9,76 | 8,94 | 9,46 | 4,30% | 18.198.584,00 |
| 17.06.2026 | 8,78 | 9,43 | 8,78 | 9,07 | 2,72% | 5.315.856,00 |
| 16.06.2026 | 8,80 | 9,11 | 8,47 | 8,83 | -0,34% | 4.821.507,00 |
| 15.06.2026 | 8,81 | 9,05 | 8,61 | 8,86 | 0,57% | 4.716.046,00 |
| 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 |