5,530$
-3,91%
Echtzeit-Aktienkurs Beyond Inc.
Bid:
Ask:
Aktienkurse zur Beyond Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 5,90 | 5,94 | 5,55 | 5,55 | -3,56% | 255.343,00 |
| 19.11.2025 | 5,86 | 6,15 | 5,70 | 5,76 | -2,37% | 253.444,00 |
| 18.11.2025 | 5,65 | 6,02 | 5,61 | 5,90 | 2,08% | 361.169,00 |
| 17.11.2025 | 5,95 | 5,98 | 5,60 | 5,78 | -4,07% | 164.264,00 |
| 14.11.2025 | 6,22 | 6,25 | 6,00 | 6,02 | -5,20% | 241.848,00 |
| 13.11.2025 | 6,65 | 6,69 | 6,33 | 6,35 | -5,86% | 221.884,00 |
| 12.11.2025 | 7,18 | 7,27 | 6,70 | 6,75 | -5,60% | 207.198,00 |
| 11.11.2025 | 7,12 | 7,24 | 7,04 | 7,15 | 0,42% | 136.808,00 |
| 10.11.2025 | 7,17 | 7,20 | 6,96 | 7,12 | 1,72% | 106.307,00 |
| 07.11.2025 | 6,55 | 7,07 | 6,55 | 7,00 | 4,25% | 221.487,00 |
| 06.11.2025 | 7,34 | 7,34 | 6,69 | 6,71 | -9,08% | 253.231,00 |
| 05.11.2025 | 7,41 | 7,64 | 7,37 | 7,38 | -0,07% | 233.594,00 |
| 04.11.2025 | 7,53 | 7,53 | 7,32 | 7,39 | -2,96% | 154.426,00 |
| 03.11.2025 | 7,76 | 7,76 | 7,37 | 7,61 | -1,10% | 143.518,00 |
| 31.10.2025 | 7,71 | 7,81 | 7,44 | 7,70 | 0,59% | 168.034,00 |
| 30.10.2025 | 8,15 | 8,15 | 7,61 | 7,65 | -6,65% | 194.977,00 |
| 29.10.2025 | 8,48 | 8,58 | 8,18 | 8,20 | -2,21% | 220.908,00 |
| 28.10.2025 | 8,37 | 9,03 | 7,83 | 8,38 | -2,56% | 359.674,00 |
| 27.10.2025 | 8,63 | 9,32 | 8,50 | 8,60 | 0,70% | 447.638,00 |
| 24.10.2025 | 8,50 | 8,85 | 8,50 | 8,54 | 1,55% | 173.686,00 |
| 23.10.2025 | 8,31 | 8,56 | 8,18 | 8,41 | 1,94% | 227.801,00 |
| 22.10.2025 | 8,32 | 8,35 | 8,00 | 8,25 | -1,49% | 144.762,00 |
| 21.10.2025 | 8,49 | 8,69 | 8,25 | 8,38 | 6,15% | 189.734,00 |
| 17.10.2025 | 7,92 | 8,07 | 7,80 | 7,89 | -1,00% | 221.580,00 |
| 16.10.2025 | 8,64 | 9,02 | 7,84 | 7,97 | -3,63% | 219.534,00 |
| 15.10.2025 | 9,18 | 9,19 | 8,23 | 8,27 | -8,31% | 269.823,00 |
| 14.10.2025 | 8,55 | 9,18 | 8,27 | 9,02 | 4,46% | 381.722,00 |
| 13.10.2025 | 9,09 | 9,26 | 8,62 | 8,64 | -1,43% | 176.218,00 |
| 10.10.2025 | 10,09 | 10,09 | 8,76 | 8,76 | -13,35% | 324.635,00 |
| 09.10.2025 | 11,10 | 11,17 | 10,10 | 10,11 | -9,04% | 224.795,00 |
| 08.10.2025 | 10,89 | 11,31 | 10,62 | 11,12 | 1,00% | 194.352,00 |
| 07.10.2025 | 12,09 | 12,13 | 10,90 | 11,01 | -9,09% | 267.230,00 |
| 06.10.2025 | 12,13 | 12,23 | 11,42 | 12,11 | 0,58% | 191.750,00 |
| 03.10.2025 | 11,25 | 12,64 | 10,88 | 12,04 | 2,56% | 590.587,00 |
| 02.10.2025 | 9,99 | 11,88 | 9,79 | 11,74 | 17,64% | 506.088,00 |
| 01.10.2025 | 9,70 | 10,35 | 9,69 | 9,98 | 1,79% | 369.253,00 |
| 30.09.2025 | 9,19 | 9,82 | 9,06 | 9,80 | 6,18% | 239.519,00 |
| 29.09.2025 | 9,44 | 9,81 | 9,23 | 9,23 | -1,70% | 100.214,00 |
| 26.09.2025 | 8,88 | 9,39 | 8,88 | 9,39 | 2,96% | 109.081,00 |
| 25.09.2025 | 9,24 | 9,29 | 8,92 | 9,12 | -0,65% | 133.058,00 |
| 24.09.2025 | 9,07 | 9,30 | 9,00 | 9,18 | 2,06% | 152.997,00 |
| 23.09.2025 | 9,43 | 9,70 | 8,98 | 9,00 | -4,26% | 196.996,00 |
| 22.09.2025 | 9,57 | 10,13 | 9,36 | 9,40 | -1,11% | 163.385,00 |
| 19.09.2025 | 9,80 | 9,81 | 9,34 | 9,50 | -3,06% | 184.126,00 |
| 18.09.2025 | 9,80 | 10,14 | 9,68 | 9,80 | 0,10% | 144.940,00 |
| 17.09.2025 | 9,79 | 10,25 | 9,69 | 9,79 | -0,15% | 221.895,00 |
| 16.09.2025 | 10,34 | 10,35 | 9,53 | 9,81 | -4,57% | 179.262,00 |
| 15.09.2025 | 10,70 | 10,73 | 10,24 | 10,28 | -0,92% | 159.948,00 |
| 12.09.2025 | 10,59 | 10,60 | 9,99 | 10,37 | -1,75% | 446.364,00 |
| 11.09.2025 | 10,33 | 10,68 | 10,25 | 10,56 | 1,30% | 537.367,00 |
| 10.09.2025 | 11,14 | 11,14 | 10,28 | 10,42 | -6,13% | 242.518,00 |
| 09.09.2025 | 10,49 | 11,48 | 10,31 | 11,10 | 7,14% | 654.549,00 |
| 08.09.2025 | 9,93 | 10,80 | 9,93 | 10,36 | 5,12% | 254.864,00 |
| 05.09.2025 | 8,85 | 9,98 | 8,85 | 9,86 | 12,95% | 405.866,00 |
| 04.09.2025 | 8,62 | 8,77 | 8,32 | 8,73 | 2,05% | 190.816,00 |
| 03.09.2025 | 8,31 | 8,71 | 8,08 | 8,55 | 4,91% | 320.020,00 |
| 02.09.2025 | 8,68 | 8,91 | 8,02 | 8,15 | -9,44% | 328.925,00 |
| 29.08.2025 | 9,40 | 9,78 | 8,88 | 9,00 | -4,66% | 254.570,00 |
| 28.08.2025 | 9,24 | 9,53 | 8,96 | 9,44 | 3,51% | 2.067.920,00 |
| 27.08.2025 | 9,52 | 9,57 | 8,99 | 9,12 | -4,10% | 2.063.688,00 |
| 26.08.2025 | 9,45 | 9,89 | 9,31 | 9,51 | 0,53% | 2.811.113,00 |
| 25.08.2025 | 9,63 | 9,76 | 9,11 | 9,46 | -2,47% | 2.706.250,00 |
| 22.08.2025 | 9,77 | 10,03 | 9,55 | 9,70 | 0,52% | 3.048.467,00 |
| 21.08.2025 | 8,85 | 9,76 | 8,65 | 9,65 | 8,43% | 3.439.269,00 |
| 20.08.2025 | 9,20 | 9,32 | 8,78 | 8,90 | -4,40% | 1.576.396,00 |
| 19.08.2025 | 9,26 | 9,59 | 9,15 | 9,31 | 1,97% | 3.019.590,00 |
| 18.08.2025 | 9,04 | 9,59 | 8,93 | 9,13 | 3,16% | 2.317.571,00 |
| 15.08.2025 | 9,04 | 9,15 | 8,66 | 8,85 | -2,21% | 2.152.126,00 |
| 14.08.2025 | 8,85 | 9,16 | 8,73 | 9,05 | -1,20% | 2.023.362,00 |
| 13.08.2025 | 9,17 | 9,34 | 9,02 | 9,16 | 1,44% | 3.128.800,00 |
| 12.08.2025 | 8,76 | 9,43 | 8,56 | 9,03 | 6,11% | 3.847.890,00 |
| 11.08.2025 | 7,93 | 8,56 | 7,92 | 8,51 | 7,31% | 2.335.899,00 |
| 08.08.2025 | 8,28 | 8,38 | 7,81 | 7,93 | -3,88% | 2.044.896,00 |
| 07.08.2025 | 8,47 | 8,69 | 8,24 | 8,25 | -2,02% | 1.690.497,00 |
| 06.08.2025 | 8,59 | 8,78 | 8,20 | 8,42 | -2,77% | 1.740.633,00 |
| 05.08.2025 | 8,00 | 8,75 | 7,88 | 8,66 | 8,66% | 3.133.396,00 |
| 04.08.2025 | 8,41 | 8,49 | 7,91 | 7,97 | -2,33% | 2.752.389,00 |
| 01.08.2025 | 8,68 | 8,74 | 7,88 | 8,16 | -8,83% | 3.841.906,00 |
| 31.07.2025 | 9,17 | 9,45 | 8,79 | 8,95 | -1,97% | 4.508.817,00 |
| 30.07.2025 | 9,85 | 10,04 | 9,12 | 9,13 | -5,49% | 3.745.632,00 |
| 29.07.2025 | 10,86 | 11,11 | 9,45 | 9,66 | -6,21% | 5.984.857,00 |
| 28.07.2025 | 10,29 | 10,40 | 9,91 | 10,30 | 2,08% | 3.748.255,00 |
| 25.07.2025 | 10,95 | 10,97 | 9,94 | 10,09 | -6,49% | 2.937.119,00 |
| 24.07.2025 | 11,20 | 11,43 | 10,52 | 10,79 | -4,77% | 2.860.818,00 |
| 23.07.2025 | 10,90 | 11,67 | 10,78 | 11,33 | 6,59% | 6.368.492,00 |
| 22.07.2025 | 11,02 | 11,34 | 10,11 | 10,63 | -1,94% | 5.801.384,00 |
| 21.07.2025 | 9,20 | 10,90 | 9,17 | 10,84 | 22,49% | 9.464.056,00 |
| 18.07.2025 | 8,24 | 9,13 | 8,15 | 8,85 | 8,46% | 4.935.865,00 |
| 17.07.2025 | 7,51 | 8,19 | 7,45 | 8,16 | 11,17% | 3.097.795,00 |
| 16.07.2025 | 7,21 | 7,51 | 7,05 | 7,34 | 4,71% | 2.598.706,00 |
| 15.07.2025 | 7,64 | 7,73 | 6,99 | 7,01 | -7,40% | 2.308.221,00 |
| 14.07.2025 | 7,55 | 7,67 | 7,19 | 7,57 | -2,70% | 2.451.977,00 |
| 11.07.2025 | 7,95 | 8,02 | 7,68 | 7,78 | -3,59% | 1.634.961,00 |
| 10.07.2025 | 7,97 | 8,19 | 7,84 | 8,07 | 1,64% | 1.739.283,00 |
| 09.07.2025 | 8,25 | 8,33 | 7,76 | 7,94 | -3,41% | 2.409.527,00 |
| 08.07.2025 | 7,44 | 8,34 | 7,34 | 8,22 | 10,34% | 4.633.348,00 |
| 07.07.2025 | 7,50 | 7,86 | 7,43 | 7,45 | -1,06% | 2.591.179,00 |
| 03.07.2025 | 7,70 | 7,86 | 7,51 | 7,53 | -1,31% | 1.956.398,00 |
| 02.07.2025 | 7,15 | 7,65 | 7,01 | 7,63 | 6,42% | 2.623.327,00 |
| 01.07.2025 | 6,78 | 7,67 | 6,61 | 7,17 | 4,22% | 4.467.462,00 |