12,160$
-14,12%
Echtzeit-Aktienkurs Falcons Beyond Global Inc
Bid:
Ask:
Aktienkurse zur Falcons Beyond Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 13,90 | 14,26 | 11,62 | 12,15 | -13,83% | 182.973,00 |
| 31.03.2026 | 12,24 | 15,66 | 11,66 | 14,10 | 18,09% | 415.101,00 |
| 30.03.2026 | 9,67 | 11,99 | 9,36 | 11,94 | 23,99% | 223.535,00 |
| 27.03.2026 | 8,74 | 9,90 | 8,23 | 9,63 | 10,44% | 123.789,00 |
| 26.03.2026 | 7,52 | 9,47 | 7,52 | 8,72 | 13,54% | 166.190,00 |
| 25.03.2026 | 6,47 | 7,68 | 6,47 | 7,68 | 18,15% | 71.644,00 |
| 24.03.2026 | 6,70 | 7,07 | 6,40 | 6,50 | -3,56% | 54.688,00 |
| 23.03.2026 | 7,24 | 7,56 | 6,50 | 6,74 | -6,78% | 73.713,00 |
| 20.03.2026 | 6,35 | 7,39 | 5,93 | 7,23 | 18,14% | 322.063,00 |
| 19.03.2026 | 6,69 | 7,35 | 5,95 | 6,12 | -8,38% | 144.581,00 |
| 18.03.2026 | 7,75 | 7,90 | 6,61 | 6,68 | -15,23% | 116.507,00 |
| 17.03.2026 | 7,57 | 8,87 | 7,57 | 7,88 | 5,49% | 137.490,00 |
| 16.03.2026 | 6,90 | 7,90 | 6,88 | 7,47 | 9,85% | 61.194,00 |
| 13.03.2026 | 6,96 | 7,08 | 6,79 | 6,80 | -0,87% | 28.779,00 |
| 12.03.2026 | 6,23 | 7,16 | 6,23 | 6,86 | 8,20% | 93.795,00 |
| 11.03.2026 | 6,09 | 6,54 | 6,09 | 6,34 | 1,60% | 63.789,00 |
| 10.03.2026 | 6,26 | 6,71 | 6,10 | 6,24 | -0,32% | 63.084,00 |
| 09.03.2026 | 6,83 | 7,04 | 6,26 | 6,26 | -11,08% | 56.146,00 |
| 06.03.2026 | 7,40 | 7,40 | 6,65 | 7,04 | -5,63% | 119.251,00 |
| 05.03.2026 | 8,24 | 8,24 | 7,40 | 7,46 | -8,80% | 130.299,00 |
| 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 |
| 02.01.2026 | 14,94 | 15,17 | 13,98 | 14,25 | -5,06% | 73.188,00 |
| 31.12.2025 | 16,50 | 17,32 | 14,80 | 15,01 | -7,86% | 275.301,00 |
| 30.12.2025 | 17,02 | 17,91 | 15,87 | 16,29 | -4,12% | 52.571,00 |
| 29.12.2025 | 16,45 | 17,61 | 16,45 | 16,99 | 0,18% | 46.727,00 |
| 26.12.2025 | 17,88 | 17,88 | 15,27 | 16,96 | -7,63% | 110.919,00 |
| 24.12.2025 | 16,98 | 18,71 | 16,68 | 18,36 | 9,48% | 97.951,00 |
| 23.12.2025 | 18,44 | 18,77 | 15,70 | 16,77 | -8,46% | 153.102,00 |
| 22.12.2025 | 17,50 | 18,69 | 15,58 | 18,32 | 1,66% | 202.741,00 |
| 19.12.2025 | 15,11 | 18,37 | 14,28 | 18,02 | 19,89% | 1.697.434,00 |
| 18.12.2025 | 12,37 | 15,64 | 12,28 | 15,03 | 20,53% | 200.368,00 |
| 17.12.2025 | 12,02 | 14,37 | 11,78 | 12,47 | 3,92% | 129.905,00 |
| 16.12.2025 | 12,06 | 12,39 | 11,55 | 12,00 | -4,12% | 115.996,00 |
| 15.12.2025 | 11,51 | 13,37 | 11,51 | 12,52 | 11,24% | 153.214,00 |
| 12.12.2025 | 13,16 | 13,68 | 10,27 | 11,25 | -15,22% | 114.188,00 |
| 11.12.2025 | 16,93 | 17,50 | 11,86 | 13,27 | -21,62% | 243.546,00 |
| 10.12.2025 | 18,55 | 19,37 | 16,51 | 16,93 | -9,47% | 168.318,00 |
| 09.12.2025 | 19,69 | 20,90 | 18,30 | 18,70 | -4,54% | 81.549,00 |
| 08.12.2025 | 20,89 | 20,95 | 19,16 | 19,59 | -2,54% | 62.007,00 |
| 05.12.2025 | 19,88 | 22,00 | 19,07 | 20,10 | 2,29% | 112.984,00 |
| 04.12.2025 | 17,54 | 21,10 | 17,51 | 19,65 | 6,33% | 132.424,00 |
| 03.12.2025 | 21,00 | 24,00 | 17,50 | 18,48 | -11,15% | 346.129,00 |
| 02.12.2025 | 17,14 | 29,02 | 17,14 | 20,80 | 20,44% | 732.481,00 |
| 01.12.2025 | 20,67 | 20,82 | 16,57 | 17,27 | -15,43% | 112.559,00 |
| 28.11.2025 | 16,30 | 22,59 | 16,30 | 20,42 | 23,91% | 126.602,00 |
| 26.11.2025 | 14,10 | 18,85 | 14,09 | 16,48 | 15,24% | 113.279,00 |
| 25.11.2025 | 13,21 | 15,50 | 12,83 | 14,30 | 7,52% | 121.472,00 |
| 24.11.2025 | 12,21 | 13,75 | 12,08 | 13,30 | 8,93% | 97.602,00 |
| 21.11.2025 | 12,64 | 12,99 | 12,21 | 12,21 | -3,93% | 17.236,00 |
| 20.11.2025 | 13,31 | 13,74 | 12,70 | 12,71 | -4,72% | 12.500,00 |
| 19.11.2025 | 13,39 | 13,50 | 12,44 | 13,34 | -0,37% | 26.308,00 |
| 18.11.2025 | 12,11 | 14,38 | 11,95 | 13,39 | 12,24% | 43.842,00 |
| 17.11.2025 | 11,65 | 12,22 | 11,38 | 11,93 | 1,02% | 17.128,00 |
| 14.11.2025 | 11,97 | 12,44 | 11,43 | 11,81 | -3,36% | 28.656,00 |
| 13.11.2025 | 12,20 | 12,51 | 11,92 | 12,22 | 0,66% | 16.839,00 |
| 12.11.2025 | 13,38 | 13,66 | 11,48 | 12,14 | -8,86% | 44.097,00 |
| 11.11.2025 | 13,89 | 14,50 | 13,10 | 13,32 | -4,17% | 71.268,00 |
| 10.11.2025 | 14,08 | 14,40 | 13,75 | 13,90 | -4,14% | 52.391,00 |
| 07.11.2025 | 13,37 | 14,50 | 13,00 | 14,50 | 8,21% | 52.080,00 |
| 06.11.2025 | 12,69 | 13,45 | 12,63 | 13,40 | 4,77% | 64.883,00 |