12,950$
3,02%
Echtzeit-Aktienkurs Falcons Beyond Global Inc
Bid:
Ask:
Aktienkurse zur Falcons Beyond Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,29 | 13,29 | 12,51 | 12,95 | 3,02% | 64,00 |
| 14.10.2025 | 12,38 | 13,13 | 12,10 | 12,57 | -0,08% | 30.851,00 |
| 13.10.2025 | 12,65 | 13,00 | 12,01 | 12,58 | -0,55% | 10.758,00 |
| 10.10.2025 | 12,76 | 12,87 | 12,52 | 12,65 | -0,86% | 17.982,00 |
| 09.10.2025 | 12,98 | 12,98 | 12,33 | 12,76 | -0,62% | 43.078,00 |
| 08.10.2025 | 12,99 | 13,00 | 12,28 | 12,84 | 0,94% | 25.012,00 |
| 07.10.2025 | 13,03 | 13,37 | 12,05 | 12,72 | -1,47% | 32.946,00 |
| 06.10.2025 | 12,49 | 13,39 | 12,16 | 12,91 | 9,59% | 63.265,00 |
| 03.10.2025 | 12,12 | 12,12 | 11,65 | 11,78 | 5,37% | 1.093,00 |
| 02.10.2025 | 11,99 | 11,99 | 11,18 | 11,18 | -3,70% | 16.727,00 |
| 01.10.2025 | 11,05 | 11,72 | 10,94 | 11,61 | 4,50% | 22.726,00 |
| 30.09.2025 | 10,28 | 11,37 | 10,22 | 11,11 | 6,32% | 97.868,00 |
| 29.09.2025 | 11,48 | 12,00 | 10,27 | 10,45 | -8,41% | 73.534,00 |
| 26.09.2025 | 11,69 | 11,69 | 10,59 | 11,41 | -4,28% | 20.246,00 |
| 25.09.2025 | 11,73 | 12,07 | 11,44 | 11,92 | -0,42% | 14.961,00 |
| 24.09.2025 | 13,19 | 13,77 | 11,47 | 11,97 | -10,94% | 31.134,00 |
| 23.09.2025 | 14,55 | 14,73 | 13,31 | 13,44 | -9,43% | 98.525,00 |
| 22.09.2025 | 15,00 | 15,00 | 14,28 | 14,84 | -1,00% | 91.646,00 |
| 19.09.2025 | 12,71 | 15,00 | 12,71 | 14,99 | 11,28% | 567.695,00 |
| 18.09.2025 | 13,94 | 16,35 | 10,22 | 13,47 | -2,67% | 356.521,00 |
| 17.09.2025 | 11,49 | 14,76 | 11,10 | 13,84 | 20,45% | 152.445,00 |
| 16.09.2025 | 10,73 | 11,56 | 10,12 | 11,49 | 9,22% | 53.074,00 |
| 15.09.2025 | 9,93 | 10,80 | 8,62 | 10,52 | 6,26% | 78.340,00 |
| 12.09.2025 | 8,82 | 10,49 | 8,21 | 9,90 | 10,99% | 35.655,00 |
| 11.09.2025 | 8,72 | 9,05 | 7,47 | 8,92 | -0,89% | 32.485,00 |
| 10.09.2025 | 7,71 | 9,54 | 7,48 | 9,00 | 12,64% | 48.217,00 |
| 09.09.2025 | 7,90 | 8,49 | 7,62 | 7,99 | -0,12% | 73.350,00 |
| 08.09.2025 | 6,48 | 8,00 | 6,22 | 8,00 | 25,20% | 49.880,00 |
| 05.09.2025 | 6,62 | 6,81 | 6,15 | 6,39 | -9,36% | 12.207,00 |
| 04.09.2025 | 6,80 | 7,05 | 6,42 | 7,05 | -3,03% | 14.338,00 |
| 03.09.2025 | 7,06 | 7,30 | 6,70 | 7,27 | -2,55% | 9.599,00 |
| 02.09.2025 | 6,88 | 7,48 | 6,71 | 7,46 | 1,84% | 5.635,00 |
| 29.08.2025 | 7,30 | 7,33 | 7,30 | 7,33 | -0,07% | 1.813,00 |
| 28.08.2025 | 7,73 | 7,75 | 7,08 | 7,33 | 2,95% | 3.658,00 |
| 27.08.2025 | 7,20 | 7,49 | 7,10 | 7,12 | -4,30% | 6.893,00 |
| 26.08.2025 | 7,15 | 7,50 | 7,06 | 7,44 | 7,10% | 10.765,00 |
| 25.08.2025 | 6,74 | 6,95 | 6,54 | 6,95 | 0,54% | 4.806,00 |
| 22.08.2025 | 6,35 | 6,91 | 6,35 | 6,91 | 0,58% | 1.879,00 |
| 21.08.2025 | 6,60 | 6,90 | 6,44 | 6,87 | 9,05% | 3.360,00 |
| 20.08.2025 | 6,25 | 6,47 | 6,05 | 6,30 | -0,63% | 4.815,00 |
| 19.08.2025 | 6,74 | 6,74 | 6,14 | 6,34 | -8,78% | 6.118,00 |
| 18.08.2025 | 6,16 | 7,12 | 6,16 | 6,95 | 4,67% | 3.353,00 |
| 15.08.2025 | 6,35 | 6,64 | 6,29 | 6,64 | -2,71% | 1.686,00 |
| 14.08.2025 | 6,11 | 7,15 | 6,11 | 6,83 | 6,31% | 2.994,00 |
| 13.08.2025 | 6,20 | 6,47 | 6,13 | 6,42 | 5,16% | 5.117,00 |
| 12.08.2025 | 6,07 | 6,45 | 6,03 | 6,11 | -2,48% | 7.123,00 |
| 11.08.2025 | 6,47 | 6,47 | 6,20 | 6,26 | -7,74% | 6.028,00 |
| 08.08.2025 | 6,30 | 6,79 | 6,30 | 6,79 | 2,34% | 2.329,00 |
| 07.08.2025 | 6,25 | 6,63 | 6,20 | 6,63 | 3,27% | 3.150,00 |
| 06.08.2025 | 7,00 | 7,13 | 6,00 | 6,42 | -8,29% | 13.088,00 |
| 05.08.2025 | 7,10 | 7,10 | 7,00 | 7,00 | -1,48% | 2.737,00 |
| 04.08.2025 | 7,25 | 7,30 | 7,10 | 7,10 | -2,00% | 12.968,00 |
| 01.08.2025 | 7,00 | 7,37 | 7,00 | 7,25 | -4,35% | 3.138,00 |
| 31.07.2025 | 7,05 | 7,58 | 6,84 | 7,58 | -0,39% | 6.082,00 |
| 30.07.2025 | 7,40 | 7,61 | 7,04 | 7,61 | 2,42% | 3.069,00 |
| 29.07.2025 | 7,24 | 7,43 | 7,24 | 7,43 | -0,80% | 1.818,00 |
| 28.07.2025 | 7,53 | 7,53 | 7,05 | 7,49 | -1,71% | 11.723,00 |
| 25.07.2025 | 7,68 | 7,68 | 7,60 | 7,62 | 5,39% | 5.382,00 |
| 24.07.2025 | 7,24 | 7,70 | 7,21 | 7,23 | -3,47% | 6.607,00 |
| 23.07.2025 | 7,45 | 7,90 | 7,08 | 7,49 | -0,13% | 7.733,00 |
| 22.07.2025 | 7,63 | 7,90 | 7,50 | 7,50 | -5,06% | 7.327,00 |
| 21.07.2025 | 7,44 | 8,16 | 7,26 | 7,90 | 3,67% | 18.596,00 |
| 18.07.2025 | 7,40 | 7,62 | 7,10 | 7,62 | -0,07% | 10.037,00 |
| 17.07.2025 | 6,50 | 8,39 | 6,50 | 7,63 | 21,42% | 37.149,00 |
| 16.07.2025 | 6,37 | 6,50 | 6,25 | 6,28 | 0,48% | 5.007,00 |
| 15.07.2025 | 6,00 | 6,25 | 6,00 | 6,25 | 5,22% | 3.279,00 |
| 14.07.2025 | 6,06 | 6,34 | 5,94 | 5,94 | -1,55% | 1.612,00 |
| 11.07.2025 | 5,81 | 6,16 | 5,76 | 6,03 | -3,61% | 5.135,00 |
| 10.07.2025 | 5,64 | 6,36 | 5,64 | 6,26 | -0,79% | 19.685,00 |
| 09.07.2025 | 5,70 | 6,49 | 5,69 | 6,31 | 8,61% | 8.693,00 |
| 08.07.2025 | 5,75 | 6,19 | 5,71 | 5,81 | 0,00% | 6.229,00 |
| 07.07.2025 | 5,75 | 6,20 | 5,40 | 5,81 | 1,04% | 10.852,00 |
| 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 | 5,50 | 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% | 2.062,00 |
| 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 |