7,060$
-5,99%
Echtzeit-Aktienkurs Falcons Beyond Global Inc
Bid:
Ask:
Aktienkurse zur Falcons Beyond Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 7,40 | 7,40 | 6,65 | 7,06 | -5,99% | 15,00 |
| 05.03.2026 | 8,24 | 8,24 | 7,40 | 7,51 | -8,19% | 15,00 |
| 04.03.2026 | 7,43 | 8,43 | 7,00 | 8,18 | 10,24% | 118.509,00 |
| 03.03.2026 | 6,76 | 7,44 | 6,15 | 7,42 | 7,85% | 100.005,00 |
| 02.03.2026 | 6,13 | 7,34 | 6,13 | 6,88 | 6,17% | 156.965,00 |
| 27.02.2026 | 5,98 | 6,84 | 5,73 | 6,48 | 8,00% | 108.226,00 |
| 26.02.2026 | 5,66 | 6,70 | 5,62 | 6,00 | 6,01% | 104.141,00 |
| 25.02.2026 | 5,00 | 5,83 | 4,84 | 5,66 | 13,65% | 97.307,00 |
| 24.02.2026 | 4,60 | 5,09 | 4,50 | 4,98 | 7,56% | 84.971,00 |
| 23.02.2026 | 4,14 | 4,67 | 4,09 | 4,63 | 9,46% | 80.213,00 |
| 20.02.2026 | 4,44 | 4,68 | 4,10 | 4,23 | -5,37% | 97.808,00 |
| 19.02.2026 | 4,00 | 4,60 | 4,00 | 4,47 | 11,19% | 96.804,00 |
| 18.02.2026 | 4,28 | 4,62 | 4,02 | 4,02 | -7,37% | 156.463,00 |
| 17.02.2026 | 4,66 | 4,77 | 4,07 | 4,34 | -5,55% | 148.155,00 |
| 13.02.2026 | 3,98 | 5,09 | 3,97 | 4,60 | 17,67% | 162.597,00 |
| 12.02.2026 | 4,16 | 4,30 | 3,71 | 3,91 | -6,13% | 130.441,00 |
| 11.02.2026 | 4,63 | 4,71 | 3,87 | 4,16 | -8,57% | 116.970,00 |
| 10.02.2026 | 5,48 | 5,71 | 4,46 | 4,55 | -15,74% | 130.858,00 |
| 09.02.2026 | 5,67 | 5,67 | 5,22 | 5,40 | -0,74% | 105.010,00 |
| 06.02.2026 | 5,23 | 5,68 | 5,06 | 5,44 | 7,72% | 106.392,00 |
| 05.02.2026 | 5,76 | 5,90 | 5,00 | 5,05 | -15,41% | 139.136,00 |
| 04.02.2026 | 5,83 | 6,02 | 5,64 | 5,97 | 0,51% | 84.611,00 |
| 03.02.2026 | 5,91 | 6,00 | 5,66 | 5,94 | -1,00% | 56.928,00 |
| 02.02.2026 | 5,89 | 6,22 | 5,50 | 6,00 | 0,50% | 111.588,00 |
| 30.01.2026 | 5,26 | 6,60 | 5,26 | 5,97 | 12,54% | 383.280,00 |
| 29.01.2026 | 5,51 | 5,64 | 5,30 | 5,31 | -1,94% | 115.942,00 |
| 28.01.2026 | 6,70 | 7,26 | 5,17 | 5,41 | -19,25% | 256.931,00 |
| 27.01.2026 | 5,88 | 7,01 | 5,88 | 6,70 | 14,14% | 153.463,00 |
| 26.01.2026 | 6,90 | 7,11 | 5,81 | 5,87 | -14,80% | 125.053,00 |
| 23.01.2026 | 6,00 | 7,59 | 6,00 | 6,89 | 14,26% | 201.702,00 |
| 22.01.2026 | 6,02 | 6,55 | 5,77 | 6,03 | -0,50% | 130.343,00 |
| 21.01.2026 | 6,28 | 6,77 | 5,24 | 6,06 | -5,02% | 206.528,00 |
| 20.01.2026 | 6,80 | 6,86 | 6,36 | 6,38 | -3,92% | 153.029,00 |
| 16.01.2026 | 6,91 | 7,14 | 6,28 | 6,64 | -2,21% | 103.994,00 |
| 15.01.2026 | 8,54 | 8,54 | 6,49 | 6,79 | -21,05% | 226.720,00 |
| 14.01.2026 | 9,22 | 10,00 | 7,80 | 8,60 | -6,11% | 168.420,00 |
| 13.01.2026 | 9,76 | 9,86 | 9,04 | 9,16 | -6,34% | 48.673,00 |
| 12.01.2026 | 11,24 | 11,24 | 9,78 | 9,78 | -13,98% | 100.314,00 |
| 09.01.2026 | 12,80 | 12,95 | 10,67 | 11,37 | -11,93% | 200.906,00 |
| 08.01.2026 | 13,02 | 13,61 | 12,71 | 12,91 | -1,49% | 66.883,00 |
| 07.01.2026 | 14,10 | 14,10 | 12,51 | 13,11 | -6,66% | 64.840,00 |
| 06.01.2026 | 13,55 | 14,04 | 13,00 | 14,04 | 2,03% | 70.465,00 |
| 05.01.2026 | 14,10 | 15,07 | 13,61 | 13,76 | -3,44% | 96.368,00 |