9,960$
-0,15%
Echtzeit-Aktienkurs Beyond Inc.
Bid:
Ask:
Aktienkurse zur Beyond Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 9,99 | 10,19 | 9,79 | 9,96 | -0,15% | 39.773,00 |
| 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 |
| 30.06.2025 | 6,70 | 6,92 | 6,48 | 6,88 | 3,15% | 2.570.405,00 |
| 27.06.2025 | 7,30 | 7,35 | 6,60 | 6,67 | -8,13% | 4.111.750,00 |
| 26.06.2025 | 6,37 | 7,37 | 6,30 | 7,26 | 14,87% | 4.523.538,00 |
| 25.06.2025 | 6,35 | 6,43 | 6,15 | 6,32 | 0,48% | 1.243.962,00 |
| 24.06.2025 | 6,17 | 6,35 | 5,92 | 6,29 | 4,14% | 2.038.328,00 |
| 23.06.2025 | 5,92 | 6,11 | 5,63 | 6,04 | 0,33% | 1.993.186,00 |
| 20.06.2025 | 6,28 | 6,31 | 5,82 | 6,02 | -2,27% | 2.934.036,00 |
| 18.06.2025 | 6,21 | 6,52 | 6,15 | 6,16 | -0,81% | 1.593.145,00 |
| 17.06.2025 | 6,29 | 6,49 | 6,19 | 6,21 | -3,57% | 1.359.514,00 |
| 16.06.2025 | 6,64 | 6,76 | 6,26 | 6,44 | -0,92% | 2.271.486,00 |
| 13.06.2025 | 6,63 | 6,85 | 6,45 | 6,50 | -4,69% | 1.223.895,00 |
| 12.06.2025 | 6,74 | 6,97 | 6,60 | 6,82 | -1,73% | 1.972.582,00 |
| 11.06.2025 | 6,82 | 7,16 | 6,69 | 6,94 | 3,58% | 2.713.930,00 |
| 10.06.2025 | 6,73 | 6,80 | 6,56 | 6,70 | 1,06% | 1.500.614,00 |
| 09.06.2025 | 6,55 | 6,98 | 6,43 | 6,63 | 2,63% | 2.990.406,00 |
| 06.06.2025 | 6,77 | 6,78 | 6,27 | 6,46 | -3,29% | 2.792.501,00 |
| 05.06.2025 | 6,39 | 7,34 | 6,39 | 6,68 | 4,21% | 5.713.491,00 |
| 04.06.2025 | 6,28 | 6,60 | 6,10 | 6,41 | 1,42% | 2.811.534,00 |
| 03.06.2025 | 6,16 | 6,62 | 5,98 | 6,32 | 3,10% | 2.670.264,00 |
| 02.06.2025 | 6,31 | 6,38 | 6,02 | 6,13 | -4,37% | 2.219.759,00 |
| 30.05.2025 | 6,50 | 6,62 | 6,29 | 6,41 | -3,03% | 2.364.425,00 |
| 29.05.2025 | 6,80 | 7,10 | 6,56 | 6,61 | -0,60% | 3.134.868,00 |
| 28.05.2025 | 6,64 | 6,72 | 6,28 | 6,65 | 0,76% | 2.925.316,00 |
| 27.05.2025 | 5,82 | 6,61 | 5,64 | 6,60 | 16,81% | 3.418.099,00 |
| 23.05.2025 | 5,65 | 5,78 | 5,50 | 5,65 | -4,24% | 1.850.567,00 |
| 22.05.2025 | 6,11 | 6,22 | 5,89 | 5,90 | -4,07% | 2.879.638,00 |
| 21.05.2025 | 6,46 | 6,54 | 6,02 | 6,15 | -7,38% | 2.614.179,00 |
| 20.05.2025 | 6,71 | 6,99 | 6,40 | 6,64 | -1,04% | 2.623.503,00 |
| 19.05.2025 | 6,39 | 6,72 | 6,37 | 6,71 | -0,15% | 2.447.527,00 |
| 16.05.2025 | 6,20 | 6,74 | 6,10 | 6,72 | 9,45% | 4.261.226,00 |
| 15.05.2025 | 5,57 | 6,20 | 5,47 | 6,14 | 9,84% | 4.301.447,00 |
| 14.05.2025 | 5,17 | 5,64 | 5,13 | 5,59 | 8,33% | 3.934.666,00 |
| 13.05.2025 | 5,10 | 5,23 | 5,00 | 5,16 | 2,99% | 2.434.033,00 |
| 12.05.2025 | 4,83 | 5,04 | 4,62 | 5,01 | 9,87% | 3.115.147,00 |