15,380$
3,15%
Echtzeit-Aktienkurs Falcons Beyond Global Inc
Bid:
Ask:
Aktienkurse zur Falcons Beyond Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,18 | 15,45 | 14,18 | 15,38 | 3,22% | 7.100,00 |
| 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 |
| 16.04.2026 | 10,91 | 12,86 | 10,53 | 12,05 | 11,57% | 117.936,00 |
| 15.04.2026 | 11,82 | 12,38 | 10,64 | 10,80 | -8,71% | 68.150,00 |
| 14.04.2026 | 12,73 | 12,91 | 11,63 | 11,83 | -6,78% | 55.087,00 |
| 13.04.2026 | 12,12 | 13,12 | 11,64 | 12,69 | 4,19% | 74.030,00 |
| 10.04.2026 | 10,82 | 12,24 | 10,34 | 12,18 | 12,57% | 73.347,00 |
| 09.04.2026 | 11,13 | 11,47 | 10,71 | 10,82 | -3,91% | 48.807,00 |
| 08.04.2026 | 12,46 | 12,68 | 10,65 | 11,26 | -5,70% | 81.880,00 |
| 07.04.2026 | 11,74 | 12,06 | 11,05 | 11,94 | -1,97% | 65.362,00 |
| 06.04.2026 | 11,16 | 12,83 | 11,16 | 12,18 | 7,98% | 70.390,00 |
| 02.04.2026 | 11,95 | 12,85 | 9,83 | 11,28 | -7,16% | 142.399,00 |
| 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 |