5,145$
-8,70%
Echtzeit-Aktienkurs Beyond Inc.
Bid:
Ask:
Aktienkurse zur Beyond Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 5,55 | 5,55 | 5,15 | 5,15 | -8,70% | 1.289.331,00 |
| 04.02.2026 | 6,01 | 6,01 | 5,53 | 5,64 | -5,77% | 408.266,00 |
| 03.02.2026 | 6,20 | 6,33 | 5,73 | 5,98 | -2,45% | 521.627,00 |
| 02.02.2026 | 5,79 | 6,40 | 5,79 | 6,13 | 3,72% | 140.512,00 |
| 30.01.2026 | 6,24 | 6,29 | 5,91 | 5,91 | -5,59% | 495.014,00 |
| 29.01.2026 | 6,46 | 6,53 | 6,17 | 6,26 | -3,84% | 219.735,00 |
| 28.01.2026 | 6,80 | 6,80 | 6,50 | 6,51 | -1,88% | 379.219,00 |
| 27.01.2026 | 6,76 | 6,79 | 6,53 | 6,64 | -2,64% | 371.702,00 |
| 26.01.2026 | 6,79 | 6,91 | 6,66 | 6,82 | -0,66% | 108.060,00 |
| 23.01.2026 | 7,35 | 7,42 | 6,82 | 6,86 | -7,67% | 349.694,00 |
| 22.01.2026 | 7,24 | 7,71 | 7,24 | 7,43 | 5,69% | 373.536,00 |
| 21.01.2026 | 7,07 | 7,13 | 6,75 | 7,03 | 0,86% | 354.699,00 |
| 20.01.2026 | 7,00 | 7,25 | 6,90 | 6,97 | -3,99% | 331.652,00 |
| 16.01.2026 | 7,33 | 7,40 | 6,97 | 7,26 | 0,76% | 274.312,00 |
| 15.01.2026 | 6,84 | 7,39 | 6,83 | 7,21 | 5,65% | 286.497,00 |
| 14.01.2026 | 6,59 | 6,82 | 6,59 | 6,82 | 2,33% | 284.664,00 |
| 13.01.2026 | 6,61 | 6,72 | 6,43 | 6,67 | 1,06% | 292.603,00 |
| 12.01.2026 | 6,90 | 6,91 | 6,57 | 6,60 | -3,51% | 150.178,00 |
| 09.01.2026 | 6,85 | 7,09 | 6,58 | 6,84 | 2,01% | 326.953,00 |
| 08.01.2026 | 5,94 | 6,95 | 5,93 | 6,70 | 12,13% | 566.365,00 |
| 07.01.2026 | 6,30 | 6,30 | 5,90 | 5,98 | -5,01% | 408.320,00 |
| 06.01.2026 | 6,34 | 6,41 | 6,05 | 6,29 | 0,32% | 307.212,00 |
| 05.01.2026 | 5,90 | 6,55 | 5,90 | 6,27 | 6,09% | 294.281,00 |
| 02.01.2026 | 5,61 | 6,02 | 5,54 | 5,91 | 8,54% | 377.797,00 |
| 31.12.2025 | 5,50 | 5,50 | 5,41 | 5,45 | -0,73% | 186.407,00 |
| 30.12.2025 | 5,48 | 5,61 | 5,39 | 5,49 | 0,37% | 347.044,00 |
| 29.12.2025 | 5,59 | 5,65 | 5,42 | 5,47 | -3,10% | 132.247,00 |
| 26.12.2025 | 5,59 | 5,65 | 5,53 | 5,64 | 0,62% | 121.821,00 |
| 24.12.2025 | 5,62 | 5,66 | 5,55 | 5,61 | -1,15% | 91.425,00 |
| 23.12.2025 | 5,74 | 5,74 | 5,54 | 5,67 | -1,90% | 254.560,00 |
| 22.12.2025 | 6,08 | 6,11 | 5,72 | 5,78 | -3,91% | 154.539,00 |
| 19.12.2025 | 6,16 | 6,19 | 6,00 | 6,02 | -1,88% | 288.153,00 |
| 18.12.2025 | 6,36 | 6,54 | 6,10 | 6,13 | -1,13% | 181.723,00 |
| 17.12.2025 | 6,50 | 6,63 | 6,17 | 6,20 | -4,02% | 355.678,00 |
| 16.12.2025 | 6,32 | 6,54 | 6,22 | 6,46 | 3,36% | 203.570,00 |
| 15.12.2025 | 6,45 | 6,46 | 6,11 | 6,25 | -1,42% | 245.946,00 |
| 12.12.2025 | 6,40 | 6,57 | 6,18 | 6,34 | -0,70% | 130.637,00 |
| 11.12.2025 | 6,48 | 6,52 | 6,31 | 6,39 | -0,23% | 104.819,00 |
| 10.12.2025 | 6,01 | 6,55 | 5,99 | 6,40 | 4,83% | 204.555,00 |
| 09.12.2025 | 6,03 | 6,12 | 5,95 | 6,11 | 1,08% | 126.562,00 |
| 08.12.2025 | 6,44 | 6,46 | 6,03 | 6,04 | -4,05% | 209.079,00 |
| 05.12.2025 | 6,52 | 6,78 | 6,25 | 6,30 | -3,60% | 151.740,00 |
| 04.12.2025 | 6,61 | 6,73 | 6,41 | 6,53 | -0,76% | 248.286,00 |
| 03.12.2025 | 5,97 | 6,64 | 5,97 | 6,58 | 9,76% | 218.120,00 |
| 02.12.2025 | 5,88 | 6,10 | 5,69 | 6,00 | 0,25% | 163.562,00 |
| 01.12.2025 | 5,82 | 6,00 | 5,79 | 5,98 | -0,50% | 52.981,00 |
| 28.11.2025 | 5,84 | 6,05 | 5,84 | 6,01 | 3,09% | 166.119,00 |
| 26.11.2025 | 5,67 | 6,00 | 5,57 | 5,83 | 2,64% | 676.835,00 |
| 25.11.2025 | 5,70 | 5,96 | 5,67 | 5,68 | 0,62% | 233.101,00 |
| 24.11.2025 | 5,62 | 5,71 | 5,50 | 5,65 | 1,71% | 113.726,00 |
| 21.11.2025 | 5,65 | 5,84 | 5,50 | 5,55 | 0,00% | 488.463,00 |
| 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 |