7,290$
-9,89%
Echtzeit-Aktienkurs Falcon's Beyond Global Inc
Bid:
Ask:
Aktienkurse zur Falcon's Beyond Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 8,17 | 8,17 | 7,22 | 7,36 | -8,80% | 133.160,00 |
| 08.09.2026 | 8,29 | 8,72 | 7,77 | 8,07 | -0,86% | 285.241,00 |
| 04.09.2026 | 7,95 | 8,37 | 7,83 | 8,14 | 1,88% | 62.679,00 |
| 03.09.2026 | 7,75 | 8,14 | 7,54 | 7,99 | 3,63% | 111.455,00 |
| 02.09.2026 | 7,43 | 7,81 | 7,06 | 7,71 | 2,94% | 208.384,00 |
| 01.09.2026 | 9,21 | 9,21 | 7,11 | 7,49 | -16,22% | 188.375,00 |
| 31.08.2026 | 9,67 | 9,76 | 8,88 | 8,94 | -9,42% | 145.506,00 |
| 28.08.2026 | 9,99 | 10,35 | 9,80 | 9,87 | -1,20% | 76.569,00 |
| 27.08.2026 | 10,25 | 10,82 | 9,97 | 9,99 | -2,73% | 72.636,00 |
| 26.08.2026 | 11,26 | 11,26 | 10,25 | 10,27 | -8,79% | 69.483,00 |
| 25.08.2026 | 11,05 | 11,32 | 10,50 | 11,26 | 3,97% | 73.549,00 |
| 24.08.2026 | 10,72 | 11,50 | 10,34 | 10,83 | 1,79% | 67.203,00 |
| 21.08.2026 | 10,47 | 10,99 | 10,36 | 10,64 | -0,09% | 86.897,00 |
| 20.08.2026 | 10,94 | 11,26 | 10,61 | 10,65 | -2,65% | 55.197,00 |
| 19.08.2026 | 10,67 | 11,22 | 10,67 | 10,94 | 4,29% | 72.046,00 |
| 18.08.2026 | 10,16 | 10,94 | 10,16 | 10,49 | 3,25% | 56.541,00 |
| 17.08.2026 | 9,99 | 11,17 | 9,88 | 10,16 | 3,04% | 86.103,00 |
| 14.08.2026 | 10,54 | 10,54 | 9,80 | 9,86 | -3,71% | 59.278,00 |
| 13.08.2026 | 9,90 | 10,35 | 9,75 | 10,24 | 2,40% | 76.261,00 |
| 12.08.2026 | 10,02 | 10,29 | 9,96 | 10,00 | 0,40% | 44.929,00 |
| 11.08.2026 | 9,56 | 10,08 | 9,25 | 9,96 | 4,84% | 47.055,00 |
| 10.08.2026 | 10,02 | 10,27 | 9,40 | 9,50 | -5,66% | 44.233,00 |
| 07.08.2026 | 9,91 | 10,33 | 9,60 | 10,07 | 2,44% | 104.862,00 |
| 06.08.2026 | 9,58 | 9,99 | 9,46 | 9,83 | 2,40% | 93.228,00 |
| 05.08.2026 | 9,61 | 9,77 | 9,07 | 9,60 | 1,80% | 211.362,00 |
| 04.08.2026 | 9,95 | 10,50 | 9,33 | 9,43 | -5,79% | 146.728,00 |
| 03.08.2026 | 10,02 | 10,43 | 9,61 | 10,01 | 0,70% | 178.034,00 |
| 31.07.2026 | 9,82 | 10,08 | 9,32 | 9,94 | 0,30% | 160.175,00 |
| 30.07.2026 | 10,34 | 10,57 | 9,71 | 9,91 | -3,51% | 97.607,00 |
| 29.07.2026 | 11,01 | 11,22 | 10,03 | 10,27 | -2,19% | 112.787,00 |
| 28.07.2026 | 10,50 | 10,99 | 9,89 | 10,50 | 0,38% | 78.825,00 |
| 27.07.2026 | 10,59 | 11,22 | 9,96 | 10,46 | -0,29% | 57.655,00 |
| 24.07.2026 | 10,69 | 11,11 | 10,44 | 10,49 | -0,47% | 84.292,00 |
| 23.07.2026 | 10,41 | 10,76 | 10,02 | 10,54 | 0,57% | 93.637,00 |
| 22.07.2026 | 10,46 | 10,64 | 9,86 | 10,48 | -0,43% | 143.931,00 |
| 21.07.2026 | 10,74 | 11,31 | 10,47 | 10,53 | -2,82% | 125.185,00 |
| 20.07.2026 | 11,00 | 11,93 | 10,29 | 10,83 | -2,43% | 177.635,00 |
| 17.07.2026 | 12,08 | 12,08 | 9,71 | 11,10 | -9,31% | 291.120,00 |
| 16.07.2026 | 12,39 | 13,09 | 11,88 | 12,24 | -2,31% | 133.306,00 |
| 15.07.2026 | 10,66 | 13,47 | 10,51 | 12,53 | 16,88% | 256.594,00 |
| 14.07.2026 | 13,09 | 13,09 | 10,61 | 10,72 | -17,98% | 181.174,00 |
| 13.07.2026 | 14,53 | 14,53 | 12,83 | 13,07 | -11,27% | 122.245,00 |
| 10.07.2026 | 15,32 | 15,68 | 13,28 | 14,73 | -3,98% | 173.816,00 |
| 09.07.2026 | 17,51 | 18,18 | 14,89 | 15,34 | -13,38% | 124.350,00 |
| 08.07.2026 | 19,31 | 19,31 | 17,22 | 17,71 | -5,70% | 69.583,00 |
| 07.07.2026 | 19,75 | 19,92 | 17,80 | 18,78 | -5,25% | 148.033,00 |
| 06.07.2026 | 19,14 | 19,92 | 18,66 | 19,82 | 3,07% | 102.001,00 |
| 02.07.2026 | 19,44 | 19,57 | 17,04 | 19,23 | -2,39% | 138.543,00 |
| 01.07.2026 | 18,14 | 20,00 | 17,55 | 19,70 | 9,93% | 320.542,00 |
| 30.06.2026 | 16,90 | 18,13 | 16,54 | 17,92 | 6,04% | 114.368,00 |
| 29.06.2026 | 15,14 | 17,65 | 14,28 | 16,90 | 5,43% | 161.334,00 |
| 26.06.2026 | 17,26 | 18,16 | 14,60 | 16,03 | -5,20% | 1.781.665,00 |
| 25.06.2026 | 17,24 | 18,43 | 16,61 | 16,91 | -2,31% | 114.546,00 |
| 24.06.2026 | 17,85 | 18,58 | 16,88 | 17,31 | -3,16% | 178.910,00 |
| 23.06.2026 | 16,00 | 18,34 | 15,58 | 17,88 | 9,93% | 106.507,00 |
| 22.06.2026 | 16,41 | 16,43 | 15,33 | 16,26 | -0,91% | 53.769,00 |
| 18.06.2026 | 16,47 | 16,73 | 15,35 | 16,41 | 3,47% | 120.923,00 |
| 17.06.2026 | 15,74 | 16,23 | 15,35 | 15,86 | 0,76% | 66.950,00 |
| 16.06.2026 | 14,97 | 16,10 | 14,86 | 15,74 | 6,21% | 116.436,00 |
| 15.06.2026 | 14,76 | 15,00 | 14,40 | 14,82 | 0,41% | 47.345,00 |
| 12.06.2026 | 14,00 | 14,93 | 14,00 | 14,76 | 4,09% | 29.613,00 |
| 11.06.2026 | 14,47 | 14,63 | 13,46 | 14,18 | -1,12% | 33.996,00 |
| 10.06.2026 | 14,00 | 14,90 | 13,93 | 14,34 | -2,12% | 48.839,00 |
| 09.06.2026 | 13,57 | 15,00 | 13,57 | 14,65 | 6,70% | 48.001,00 |
| 08.06.2026 | 14,71 | 14,71 | 13,50 | 13,73 | -6,47% | 43.969,00 |
| 05.06.2026 | 15,25 | 16,00 | 14,41 | 14,68 | -3,55% | 62.345,00 |
| 04.06.2026 | 14,30 | 15,50 | 14,05 | 15,22 | 8,10% | 57.740,00 |
| 03.06.2026 | 15,14 | 15,38 | 13,24 | 14,08 | -8,51% | 56.889,00 |
| 02.06.2026 | 14,58 | 15,76 | 14,58 | 15,39 | 3,22% | 35.575,00 |
| 01.06.2026 | 15,28 | 16,99 | 14,09 | 14,91 | -3,81% | 62.841,00 |
| 29.05.2026 | 14,72 | 15,86 | 13,68 | 15,50 | 4,03% | 96.334,00 |
| 28.05.2026 | 14,70 | 15,51 | 14,29 | 14,90 | 1,15% | 90.298,00 |
| 27.05.2026 | 15,34 | 17,33 | 14,64 | 14,73 | -4,91% | 62.241,00 |
| 26.05.2026 | 15,73 | 16,15 | 15,17 | 15,49 | -6,46% | 169.541,00 |
| 22.05.2026 | 18,54 | 21,87 | 16,43 | 16,56 | -13,30% | 272.708,00 |
| 21.05.2026 | 13,98 | 19,50 | 13,49 | 19,10 | 36,62% | 213.099,00 |
| 20.05.2026 | 13,28 | 14,83 | 13,28 | 13,98 | 5,31% | 83.474,00 |
| 19.05.2026 | 10,98 | 13,53 | 10,98 | 13,28 | 19,00% | 132.301,00 |
| 18.05.2026 | 10,90 | 11,47 | 10,38 | 11,16 | 5,73% | 54.469,00 |
| 15.05.2026 | 11,10 | 12,35 | 10,55 | 10,55 | -6,72% | 75.188,00 |
| 14.05.2026 | 9,97 | 11,35 | 9,77 | 11,31 | 14,71% | 55.074,00 |
| 13.05.2026 | 10,51 | 11,42 | 9,74 | 9,86 | -9,12% | 61.635,00 |
| 12.05.2026 | 10,78 | 11,99 | 10,49 | 10,85 | 0,65% | 85.821,00 |
| 11.05.2026 | 11,76 | 11,98 | 10,33 | 10,78 | -7,47% | 66.585,00 |
| 08.05.2026 | 12,20 | 12,33 | 11,55 | 11,65 | -6,65% | 50.189,00 |
| 07.05.2026 | 11,52 | 13,34 | 11,52 | 12,48 | 4,00% | 65.604,00 |
| 06.05.2026 | 13,05 | 13,07 | 11,98 | 12,00 | -8,81% | 66.489,00 |
| 05.05.2026 | 13,58 | 14,40 | 13,04 | 13,16 | -3,06% | 57.468,00 |
| 04.05.2026 | 16,20 | 17,24 | 13,51 | 13,58 | -16,15% | 71.997,00 |
| 01.05.2026 | 17,00 | 17,50 | 15,11 | 16,19 | -4,31% | 45.162,00 |
| 30.04.2026 | 16,77 | 18,00 | 16,62 | 16,92 | 2,42% | 56.067,00 |
| 29.04.2026 | 17,73 | 18,00 | 16,11 | 16,52 | -6,88% | 59.797,00 |
| 28.04.2026 | 16,76 | 17,99 | 16,76 | 17,74 | 4,11% | 72.628,00 |
| 27.04.2026 | 14,89 | 17,18 | 14,89 | 17,04 | 10,87% | 58.944,00 |
| 24.04.2026 | 15,04 | 15,69 | 14,11 | 15,37 | -2,04% | 54.565,00 |
| 23.04.2026 | 15,61 | 16,76 | 15,38 | 15,69 | 1,23% | 86.434,00 |
| 22.04.2026 | 13,97 | 16,97 | 13,97 | 15,50 | 12,16% | 150.782,00 |
| 21.04.2026 | 13,50 | 14,21 | 13,06 | 13,82 | 2,75% | 59.847,00 |
| 20.04.2026 | 13,50 | 13,90 | 12,84 | 13,45 | -0,88% | 108.695,00 |
| 17.04.2026 | 12,15 | 14,86 | 11,71 | 13,57 | 12,61% | 81.501,00 |