6,000$
-3,61%
Echtzeit-Aktienkurs Beyond Inc.
Bid:
Ask:
Aktienkurse zur Beyond Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 6,20 | 6,34 | 5,94 | 6,00 | -3,61% | 241.454,00 |
| 01.07.2026 | 5,82 | 6,55 | 5,77 | 6,23 | 7,79% | 755.354,00 |
| 30.06.2026 | 5,91 | 6,00 | 5,72 | 5,78 | -3,43% | 445.490,00 |
| 29.06.2026 | 6,08 | 6,14 | 5,83 | 5,98 | -4,93% | 161.448,00 |
| 26.06.2026 | 6,31 | 6,38 | 6,01 | 6,29 | -0,24% | 535.061,00 |
| 25.06.2026 | 6,68 | 6,83 | 6,30 | 6,31 | -5,90% | 431.077,00 |
| 24.06.2026 | 6,65 | 7,10 | 6,63 | 6,70 | 1,44% | 801.505,00 |
| 23.06.2026 | 5,71 | 6,71 | 5,69 | 6,61 | 13,00% | 535.595,00 |
| 22.06.2026 | 5,93 | 6,25 | 5,85 | 5,85 | -1,43% | 338.737,00 |
| 18.06.2026 | 5,80 | 6,28 | 5,80 | 5,93 | 4,68% | 551.538,00 |
| 17.06.2026 | 5,55 | 6,23 | 5,19 | 5,67 | -5,82% | 1.140.704,00 |
| 16.06.2026 | 6,10 | 6,50 | 5,96 | 6,02 | -1,55% | 446.202,00 |
| 15.06.2026 | 6,13 | 6,51 | 5,93 | 6,11 | 3,82% | 287.637,00 |
| 12.06.2026 | 5,88 | 6,23 | 5,84 | 5,89 | -0,76% | 325.180,00 |
| 11.06.2026 | 5,60 | 5,93 | 5,50 | 5,93 | 6,27% | 486.052,00 |
| 10.06.2026 | 5,77 | 5,96 | 5,52 | 5,58 | -3,88% | 395.377,00 |
| 09.06.2026 | 5,61 | 5,91 | 5,38 | 5,81 | 6,03% | 539.364,00 |
| 08.06.2026 | 5,91 | 5,91 | 5,48 | 5,48 | -6,17% | 183.660,00 |
| 05.06.2026 | 6,19 | 6,19 | 5,67 | 5,84 | -6,34% | 416.605,00 |
| 04.06.2026 | 6,25 | 6,47 | 6,23 | 6,23 | 0,24% | 303.268,00 |
| 03.06.2026 | 6,49 | 6,49 | 6,01 | 6,22 | -4,46% | 367.492,00 |
| 02.06.2026 | 6,41 | 6,72 | 6,26 | 6,51 | 2,76% | 539.763,00 |
| 01.06.2026 | 6,22 | 6,46 | 6,03 | 6,33 | 3,09% | 266.733,00 |
| 29.05.2026 | 6,37 | 6,51 | 6,09 | 6,14 | -4,66% | 469.574,00 |
| 28.05.2026 | 6,37 | 6,58 | 6,27 | 6,44 | 0,16% | 330.397,00 |
| 27.05.2026 | 6,02 | 6,59 | 6,02 | 6,43 | 7,71% | 695.311,00 |
| 26.05.2026 | 5,75 | 5,99 | 5,66 | 5,97 | 6,51% | 718.332,00 |
| 22.05.2026 | 5,79 | 5,94 | 5,53 | 5,61 | -2,10% | 295.962,00 |
| 21.05.2026 | 5,17 | 5,77 | 5,17 | 5,73 | 8,33% | 777.687,00 |
| 20.05.2026 | 4,53 | 5,29 | 4,52 | 5,29 | 15,52% | 776.181,00 |
| 19.05.2026 | 4,62 | 4,63 | 4,50 | 4,58 | -1,29% | 397.689,00 |
| 18.05.2026 | 4,54 | 4,69 | 4,47 | 4,64 | 1,64% | 188.630,00 |
| 15.05.2026 | 4,61 | 4,67 | 4,54 | 4,56 | -2,56% | 306.863,00 |
| 14.05.2026 | 4,78 | 4,86 | 4,62 | 4,68 | -1,27% | 313.933,00 |
| 13.05.2026 | 4,68 | 4,81 | 4,63 | 4,74 | 0,85% | 453.430,00 |
| 12.05.2026 | 4,84 | 4,90 | 4,66 | 4,70 | -4,08% | 275.528,00 |
| 11.05.2026 | 5,13 | 5,19 | 4,90 | 4,90 | -7,55% | 130.493,00 |
| 08.05.2026 | 5,35 | 5,35 | 5,17 | 5,30 | -0,47% | 366.246,00 |
| 07.05.2026 | 5,33 | 5,47 | 5,23 | 5,33 | 1,14% | 352.532,00 |
| 06.05.2026 | 5,05 | 5,28 | 5,01 | 5,27 | 5,72% | 404.451,00 |
| 05.05.2026 | 5,23 | 5,29 | 4,97 | 4,98 | -4,32% | 1.194.763,00 |
| 04.05.2026 | 5,34 | 5,59 | 5,21 | 5,21 | -4,32% | 165.034,00 |
| 01.05.2026 | 4,88 | 5,57 | 4,88 | 5,44 | 10,68% | 777.812,00 |
| 30.04.2026 | 4,81 | 5,06 | 4,71 | 4,92 | 2,08% | 496.670,00 |
| 29.04.2026 | 4,72 | 5,14 | 4,66 | 4,82 | 1,80% | 687.785,00 |
| 28.04.2026 | 6,60 | 7,66 | 4,65 | 4,73 | -11,42% | 2.266.403,00 |
| 27.04.2026 | 5,64 | 5,87 | 5,33 | 5,34 | -4,64% | 228.269,00 |
| 24.04.2026 | 5,60 | 5,67 | 5,55 | 5,60 | 1,36% | 44.401,00 |
| 23.04.2026 | 5,91 | 5,95 | 5,39 | 5,53 | -7,76% | 330.256,00 |
| 22.04.2026 | 6,01 | 6,11 | 5,92 | 5,99 | 1,27% | 296.329,00 |
| 21.04.2026 | 6,08 | 6,21 | 5,85 | 5,92 | -3,59% | 432.521,00 |
| 20.04.2026 | 5,65 | 6,26 | 5,60 | 6,14 | 6,70% | 160.034,00 |
| 17.04.2026 | 5,47 | 5,83 | 5,37 | 5,75 | 10,15% | 463.600,00 |
| 16.04.2026 | 5,34 | 5,34 | 5,15 | 5,22 | -0,85% | 366.845,00 |
| 15.04.2026 | 5,02 | 5,39 | 4,94 | 5,27 | 7,12% | 617.803,00 |
| 14.04.2026 | 4,72 | 4,97 | 4,71 | 4,92 | 6,50% | 387.346,00 |
| 13.04.2026 | 4,62 | 4,70 | 4,50 | 4,62 | -1,49% | 208.856,00 |
| 10.04.2026 | 4,77 | 4,85 | 4,60 | 4,69 | -2,09% | 271.627,00 |
| 09.04.2026 | 4,75 | 4,85 | 4,55 | 4,79 | -0,52% | 441.906,00 |
| 08.04.2026 | 4,61 | 5,13 | 4,61 | 4,81 | 10,19% | 518.070,00 |
| 07.04.2026 | 4,60 | 4,60 | 4,26 | 4,37 | -6,83% | 447.571,00 |
| 06.04.2026 | 4,58 | 4,85 | 4,53 | 4,69 | 1,08% | 181.452,00 |
| 02.04.2026 | 4,66 | 4,74 | 4,34 | 4,64 | -0,75% | 339.773,00 |
| 01.04.2026 | 4,70 | 4,80 | 4,62 | 4,67 | 0,43% | 286.800,00 |
| 31.03.2026 | 4,54 | 4,76 | 4,49 | 4,65 | 5,68% | 311.751,00 |
| 30.03.2026 | 4,38 | 4,53 | 4,33 | 4,40 | 0,57% | 184.392,00 |
| 27.03.2026 | 4,56 | 4,56 | 4,32 | 4,38 | -4,79% | 213.149,00 |
| 26.03.2026 | 4,71 | 4,85 | 4,57 | 4,60 | -4,27% | 252.415,00 |
| 25.03.2026 | 4,80 | 4,84 | 4,68 | 4,80 | 2,89% | 206.335,00 |
| 24.03.2026 | 4,76 | 4,77 | 4,64 | 4,67 | -2,61% | 243.067,00 |
| 23.03.2026 | 4,81 | 4,92 | 4,67 | 4,79 | 2,35% | 232.175,00 |
| 20.03.2026 | 4,78 | 4,79 | 4,63 | 4,68 | -2,19% | 247.392,00 |
| 19.03.2026 | 4,78 | 4,92 | 4,64 | 4,79 | -1,64% | 306.633,00 |
| 18.03.2026 | 4,98 | 5,04 | 4,82 | 4,87 | -1,92% | 342.921,00 |
| 17.03.2026 | 4,87 | 5,05 | 4,87 | 4,96 | 1,95% | 174.371,00 |
| 16.03.2026 | 5,02 | 5,09 | 4,86 | 4,87 | -0,86% | 146.130,00 |
| 13.03.2026 | 4,71 | 5,10 | 4,71 | 4,91 | 6,56% | 323.368,00 |
| 12.03.2026 | 4,80 | 4,81 | 4,58 | 4,61 | -5,25% | 609.277,00 |
| 11.03.2026 | 4,91 | 5,00 | 4,74 | 4,86 | -1,02% | 377.325,00 |
| 10.03.2026 | 5,12 | 5,13 | 4,90 | 4,91 | -3,63% | 332.548,00 |
| 09.03.2026 | 4,93 | 5,13 | 4,74 | 5,10 | 1,80% | 342.707,00 |
| 06.03.2026 | 5,10 | 5,11 | 4,89 | 5,01 | -3,84% | 222.226,00 |
| 05.03.2026 | 5,02 | 5,27 | 5,00 | 5,21 | 2,16% | 358.167,00 |
| 04.03.2026 | 5,18 | 5,29 | 5,08 | 5,10 | 0,59% | 180.654,00 |
| 03.03.2026 | 5,05 | 5,19 | 4,83 | 5,07 | -2,03% | 1.013.308,00 |
| 02.03.2026 | 5,15 | 5,36 | 5,11 | 5,17 | -3,00% | 112.499,00 |
| 27.02.2026 | 5,50 | 5,53 | 5,20 | 5,33 | -4,91% | 850.719,00 |
| 26.02.2026 | 5,71 | 5,95 | 5,53 | 5,61 | -2,10% | 314.298,00 |
| 25.02.2026 | 5,44 | 5,93 | 5,44 | 5,73 | 4,00% | 760.350,00 |
| 24.02.2026 | 5,26 | 5,92 | 5,26 | 5,51 | 8,37% | 765.802,00 |
| 23.02.2026 | 5,11 | 5,16 | 4,99 | 5,08 | -3,42% | 357.592,00 |
| 20.02.2026 | 5,07 | 5,50 | 5,06 | 5,26 | 1,94% | 317.411,00 |
| 19.02.2026 | 5,04 | 5,17 | 4,87 | 5,16 | 2,28% | 714.839,00 |
| 18.02.2026 | 4,93 | 5,16 | 4,90 | 5,05 | 1,10% | 351.635,00 |
| 17.02.2026 | 4,97 | 5,03 | 4,89 | 4,99 | -0,10% | 317.277,00 |
| 13.02.2026 | 4,94 | 5,15 | 4,92 | 5,00 | 2,67% | 380.943,00 |
| 12.02.2026 | 5,23 | 5,23 | 4,81 | 4,87 | -6,71% | 402.227,00 |
| 11.02.2026 | 5,52 | 5,56 | 5,09 | 5,22 | -3,34% | 320.734,00 |
| 10.02.2026 | 5,52 | 5,92 | 5,39 | 5,40 | -2,26% | 1.005.864,00 |
| 09.02.2026 | 5,44 | 5,61 | 5,28 | 5,52 | 1,10% | 371.909,00 |