5,880$
3,16%
Echtzeit-Aktienkurs Falcons Beyond Global Inc
Bid:
Ask:
Aktienkurse zur Falcons Beyond Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 6,14 | 6,14 | 5,64 | 5,75 | -4,80% | 4.802,00 |
| 02.07.2025 | 5,97 | 6,46 | 5,63 | 6,04 | 4,86% | 11.764,00 |
| 01.07.2025 | 5,76 | 5,85 | 5,76 | 5,76 | -2,21% | 1.161,00 |
| 30.06.2025 | 5,81 | 6,08 | 5,76 | 5,89 | 2,61% | 6.329,00 |
| 27.06.2025 | 6,00 | 6,42 | 5,65 | 5,74 | 0,70% | 14.702,00 |
| 26.06.2025 | 6,05 | 6,40 | 5,40 | 5,70 | -4,29% | 139.947,00 |
| 25.06.2025 | 5,45 | 6,77 | 5,03 | 5,96 | 14,31% | 223.608,00 |
| 24.06.2025 | 5,14 | 5,64 | 4,81 | 5,21 | -0,57% | 4.454,00 |
| 23.06.2025 | 5,51 | 5,95 | 5,24 | 5,24 | -5,92% | 5.092,00 |
| 20.06.2025 | 5,83 | 6,64 | 5,51 | 5,57 | -4,30% | 13.762,00 |
| 18.06.2025 | 5,40 | 7,22 | 5,30 | 5,82 | 7,78% | 69.643,00 |
| 17.06.2025 | 5,20 | 6,19 | 4,98 | 5,40 | 2,47% | 7.276,00 |
| 16.06.2025 | 5,36 | 5,42 | 5,27 | 5,27 | -2,04% | 992,00 |
| 13.06.2025 | 5,50 | 5,69 | 5,35 | 5,38 | -3,76% | 4.543,00 |
| 12.06.2025 | 5,94 | 6,16 | 5,59 | 5,59 | -9,84% | 2.325,00 |
| 11.06.2025 | 6,53 | 6,53 | 6,20 | 6,20 | -7,46% | 6.987,00 |
| 10.06.2025 | 6,54 | 6,70 | 6,54 | 6,70 | 0,00% | 1.402,00 |
| 09.06.2025 | 6,75 | 6,75 | 6,58 | 6,70 | 0,00% | 2.535,00 |
| 06.06.2025 | 7,00 | 7,00 | 6,70 | 6,70 | -3,74% | 5.797,00 |
| 05.06.2025 | 6,53 | 6,96 | 6,35 | 6,96 | 1,46% | 2.042,00 |
| 04.06.2025 | 6,49 | 7,00 | 6,49 | 6,86 | 4,89% | 15.336,00 |
| 03.06.2025 | 6,70 | 6,73 | 6,54 | 6,54 | -5,22% | 2.724,00 |
| 02.06.2025 | 6,46 | 6,90 | 5,94 | 6,90 | -1,43% | 4.063,00 |
| 30.05.2025 | 6,31 | 7,00 | 6,31 | 7,00 | 9,55% | 4.355,00 |
| 29.05.2025 | 6,40 | 6,96 | 6,39 | 6,39 | 1,75% | 4.499,00 |
| 28.05.2025 | 6,52 | 6,96 | 6,28 | 6,28 | -4,56% | 7.045,00 |
| 27.05.2025 | 6,55 | 7,00 | 6,55 | 6,58 | -6,00% | 5.359,00 |
| 23.05.2025 | 6,71 | 7,30 | 6,71 | 7,00 | 1,60% | 6.516,00 |
| 22.05.2025 | 6,88 | 6,89 | 6,88 | 6,89 | -1,71% | 2.304,00 |
| 21.05.2025 | 6,90 | 7,01 | 6,84 | 7,01 | -5,01% | 2.593,00 |
| 20.05.2025 | 6,80 | 7,39 | 6,80 | 7,38 | 6,65% | 2.820,00 |
| 19.05.2025 | 7,00 | 7,00 | 6,30 | 6,92 | -2,67% | 5.179,00 |
| 16.05.2025 | 7,50 | 7,54 | 6,68 | 7,11 | -0,56% | 8.578,00 |
| 15.05.2025 | 7,15 | 7,36 | 7,02 | 7,15 | -1,52% | 7.988,00 |
| 14.05.2025 | 7,56 | 7,59 | 7,26 | 7,26 | -6,68% | 6.629,00 |
| 13.05.2025 | 7,79 | 8,08 | 7,41 | 7,78 | -0,51% | 18.281,00 |
| 12.05.2025 | 7,99 | 8,79 | 7,46 | 7,82 | 0,51% | 29.312,00 |
| 09.05.2025 | 7,97 | 7,98 | 7,17 | 7,78 | 1,17% | 8.674,00 |
| 08.05.2025 | 7,20 | 8,00 | 6,48 | 7,69 | 7,10% | 84.746,00 |
| 07.05.2025 | 7,00 | 7,60 | 6,75 | 7,18 | 2,43% | 50.438,00 |
| 06.05.2025 | 6,33 | 7,23 | 6,33 | 7,01 | 7,35% | 34.928,00 |
| 05.05.2025 | 6,90 | 6,90 | 6,51 | 6,53 | -3,12% | 10.755,00 |
| 02.05.2025 | 5,51 | 7,92 | 5,51 | 6,74 | 15,61% | 8.682,00 |
| 01.05.2025 | 6,16 | 6,31 | 5,57 | 5,83 | -5,97% | 6.957,00 |
| 30.04.2025 | 6,40 | 6,40 | 5,66 | 6,20 | -6,06% | 9.049,00 |
| 29.04.2025 | 7,19 | 7,19 | 6,52 | 6,60 | -7,95% | 9.506,00 |
| 28.04.2025 | 7,00 | 7,17 | 6,99 | 7,17 | 0,28% | 5.524,00 |
| 25.04.2025 | 7,99 | 7,99 | 6,95 | 7,15 | -9,03% | 24.473,00 |
| 24.04.2025 | 7,80 | 7,97 | 7,80 | 7,86 | 3,42% | 2.902,00 |
| 23.04.2025 | 7,96 | 7,96 | 7,53 | 7,60 | -5,00% | 3.106,00 |
| 22.04.2025 | 7,57 | 8,07 | 7,57 | 8,00 | 5,68% | 10.592,00 |
| 21.04.2025 | 8,31 | 8,31 | 7,57 | 7,57 | -9,77% | 9.093,00 |
| 17.04.2025 | 8,32 | 8,41 | 8,25 | 8,39 | 0,50% | 20.533,00 |
| 16.04.2025 | 8,36 | 8,44 | 8,26 | 8,35 | -0,61% | 10.337,00 |
| 15.04.2025 | 8,25 | 8,40 | 8,15 | 8,40 | 2,82% | 6.790,00 |
| 14.04.2025 | 8,18 | 8,29 | 8,12 | 8,17 | -2,33% | 18.093,00 |
| 11.04.2025 | 8,25 | 8,49 | 8,15 | 8,37 | 1,76% | 17.573,00 |
| 10.04.2025 | 7,89 | 8,48 | 7,86 | 8,22 | -0,72% | 6.322,00 |
| 09.04.2025 | 7,95 | 8,28 | 7,72 | 8,28 | 3,63% | 10.821,00 |
| 08.04.2025 | 7,99 | 8,00 | 7,83 | 7,99 | 3,63% | 15.209,00 |
| 07.04.2025 | 7,53 | 8,00 | 7,52 | 7,71 | -0,52% | 4.486,00 |
| 04.04.2025 | 8,30 | 8,44 | 7,63 | 7,75 | -2,12% | 9.309,00 |
| 03.04.2025 | 8,60 | 8,60 | 7,48 | 7,92 | -7,07% | 4.391,00 |
| 02.04.2025 | 8,25 | 8,60 | 8,25 | 8,52 | 1,91% | 5.645,00 |
| 01.04.2025 | 8,63 | 8,75 | 8,25 | 8,36 | -4,13% | 15.097,00 |
| 31.03.2025 | 8,40 | 8,74 | 8,40 | 8,72 | 3,69% | 6.597,00 |
| 28.03.2025 | 8,36 | 8,71 | 8,36 | 8,41 | -0,59% | 8.794,00 |
| 27.03.2025 | 8,90 | 8,92 | 8,46 | 8,46 | -5,16% | 7.139,00 |
| 26.03.2025 | 8,50 | 8,92 | 8,21 | 8,92 | 4,69% | 11.276,00 |
| 25.03.2025 | 8,06 | 8,87 | 7,70 | 8,52 | 2,40% | 25.821,00 |
| 24.03.2025 | 8,11 | 8,66 | 8,11 | 8,32 | 0,24% | 7.969,00 |
| 21.03.2025 | 8,20 | 8,50 | 8,16 | 8,30 | -1,19% | 14.561,00 |
| 20.03.2025 | 8,53 | 8,66 | 8,21 | 8,40 | -2,10% | 10.471,00 |
| 19.03.2025 | 8,35 | 8,76 | 8,30 | 8,58 | 0,35% | 8.957,00 |
| 18.03.2025 | 8,68 | 8,73 | 8,25 | 8,55 | -2,29% | 9.763,00 |
| 17.03.2025 | 8,17 | 8,75 | 8,17 | 8,75 | 3,80% | 4.843,00 |
| 14.03.2025 | 8,76 | 8,76 | 8,37 | 8,43 | 2,18% | 4.817,00 |
| 13.03.2025 | 8,67 | 8,80 | 8,25 | 8,25 | -2,83% | 5.144,00 |
| 12.03.2025 | 8,40 | 8,75 | 8,40 | 8,49 | -2,41% | 4.320,00 |
| 11.03.2025 | 7,94 | 8,93 | 7,94 | 8,70 | 5,87% | 13.884,00 |
| 10.03.2025 | 8,35 | 8,35 | 7,50 | 8,22 | -1,58% | 16.626,00 |
| 07.03.2025 | 8,00 | 8,56 | 7,91 | 8,35 | 3,99% | 12.424,00 |
| 06.03.2025 | 7,76 | 8,25 | 7,68 | 8,03 | 0,00% | 6.657,00 |
| 05.03.2025 | 7,64 | 8,36 | 7,51 | 8,03 | 6,92% | 16.260,00 |
| 04.03.2025 | 7,21 | 7,85 | 7,14 | 7,51 | -3,10% | 7.767,00 |
| 03.03.2025 | 7,73 | 7,75 | 7,39 | 7,75 | -1,15% | 6.344,00 |
| 28.02.2025 | 7,28 | 7,85 | 7,26 | 7,84 | 4,53% | 7.207,00 |
| 27.02.2025 | 7,04 | 7,50 | 7,04 | 7,50 | 2,04% | 14.798,00 |
| 26.02.2025 | 6,96 | 7,49 | 6,96 | 7,35 | 1,66% | 4.377,00 |
| 25.02.2025 | 7,20 | 7,48 | 6,90 | 7,23 | 0,56% | 6.478,00 |
| 24.02.2025 | 6,88 | 7,49 | 6,88 | 7,19 | 1,55% | 6.424,00 |
| 21.02.2025 | 7,08 | 7,50 | 7,01 | 7,08 | 3,21% | 4.850,00 |
| 20.02.2025 | 6,71 | 7,20 | 6,71 | 6,86 | 0,00% | 8.889,00 |
| 19.02.2025 | 7,30 | 7,87 | 6,62 | 6,86 | -5,77% | 11.913,00 |
| 18.02.2025 | 7,32 | 7,60 | 6,98 | 7,28 | 2,10% | 14.903,00 |
| 14.02.2025 | 7,35 | 7,35 | 7,00 | 7,13 | -2,99% | 7.039,00 |
| 13.02.2025 | 6,46 | 7,50 | 6,40 | 7,35 | 11,36% | 22.404,00 |
| 12.02.2025 | 6,59 | 6,99 | 6,27 | 6,60 | -2,80% | 18.879,00 |
| 11.02.2025 | 6,30 | 6,86 | 5,93 | 6,79 | 8,29% | 27.973,00 |
| 10.02.2025 | 8,50 | 8,50 | 5,40 | 6,27 | -21,13% | 61.125,00 |