8,890$
-4,31%
Echtzeit-Aktienkurs Beachbody Company Inc.
Bid:
Ask:
Aktienkurse zur Beachbody Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,90 | 8,90 | 8,90 | 8,90 | -4,20% | 1.100,00 |
| 12.02.2026 | 9,42 | 9,42 | 9,05 | 9,29 | -2,93% | 7.334,00 |
| 11.02.2026 | 9,63 | 9,80 | 9,44 | 9,57 | -2,45% | 4.697,00 |
| 10.02.2026 | 10,00 | 10,01 | 9,80 | 9,81 | -1,80% | 165.539,00 |
| 09.02.2026 | 10,31 | 10,35 | 9,89 | 9,99 | -9,18% | 12.205,00 |
| 06.02.2026 | 11,15 | 11,32 | 10,81 | 11,00 | 3,00% | 9.104,00 |
| 05.02.2026 | 10,60 | 10,81 | 10,49 | 10,68 | -4,81% | 21.034,00 |
| 04.02.2026 | 11,20 | 11,28 | 11,03 | 11,22 | -3,36% | 13.372,00 |
| 03.02.2026 | 11,94 | 11,94 | 11,20 | 11,61 | -6,37% | 5.840,00 |
| 02.02.2026 | 12,36 | 12,59 | 12,35 | 12,40 | 8,01% | 9.284,00 |
| 30.01.2026 | 11,55 | 11,55 | 11,39 | 11,48 | -0,78% | 732,00 |
| 29.01.2026 | 11,24 | 11,73 | 11,24 | 11,57 | 0,17% | 3.508,00 |
| 28.01.2026 | 11,48 | 11,55 | 11,48 | 11,55 | 3,96% | 1.569,00 |
| 27.01.2026 | 10,35 | 11,11 | 10,35 | 11,11 | 8,28% | 9.533,00 |
| 26.01.2026 | 10,55 | 10,55 | 10,13 | 10,26 | -5,61% | 3.803,00 |
| 23.01.2026 | 10,26 | 10,87 | 10,21 | 10,87 | 1,30% | 5.116,00 |
| 22.01.2026 | 10,04 | 10,73 | 10,01 | 10,73 | 11,31% | 9.705,00 |
| 21.01.2026 | 9,75 | 9,78 | 9,64 | 9,64 | 0,21% | 6.390,00 |
| 20.01.2026 | 9,57 | 10,14 | 9,57 | 9,62 | -2,04% | 28.242,00 |
| 16.01.2026 | 10,02 | 10,02 | 9,61 | 9,82 | -4,20% | 612,00 |
| 15.01.2026 | 10,15 | 10,71 | 10,15 | 10,25 | 0,77% | 17.553,00 |
| 14.01.2026 | 10,04 | 10,38 | 10,04 | 10,17 | 0,81% | 4.632,00 |
| 13.01.2026 | 10,40 | 10,40 | 9,91 | 10,09 | -5,08% | 688,00 |
| 12.01.2026 | 10,44 | 10,72 | 10,44 | 10,63 | 10,27% | 2.304,00 |
| 09.01.2026 | 10,08 | 10,08 | 9,64 | 9,64 | -4,46% | 690,00 |
| 08.01.2026 | 10,50 | 10,50 | 10,09 | 10,09 | -3,72% | 7.651,00 |
| 07.01.2026 | 10,86 | 10,86 | 10,48 | 10,48 | 1,75% | 23.674,00 |
| 06.01.2026 | 10,44 | 10,44 | 10,30 | 10,30 | -0,96% | 3.818,00 |
| 05.01.2026 | 9,81 | 10,73 | 9,81 | 10,40 | 8,22% | 10.020,00 |
| 02.01.2026 | 10,45 | 10,51 | 9,49 | 9,61 | -7,77% | 4.779,00 |
| 31.12.2025 | 10,40 | 10,45 | 10,33 | 10,42 | 0,77% | 4.882,00 |
| 30.12.2025 | 9,80 | 10,50 | 9,80 | 10,34 | 4,23% | 11.275,00 |
| 29.12.2025 | 9,94 | 10,11 | 9,11 | 9,92 | -1,98% | 16.683,00 |
| 26.12.2025 | 10,80 | 10,80 | 10,04 | 10,12 | -5,68% | 11.828,00 |
| 24.12.2025 | 11,09 | 11,09 | 10,68 | 10,73 | 0,56% | 1.706,00 |
| 23.12.2025 | 10,92 | 11,03 | 10,67 | 10,67 | 0,85% | 16.130,00 |
| 22.12.2025 | 11,40 | 11,57 | 10,58 | 10,58 | -6,04% | 14.721,00 |
| 19.12.2025 | 12,15 | 12,15 | 11,26 | 11,26 | -4,82% | 24.676,00 |
| 18.12.2025 | 10,79 | 12,07 | 10,79 | 11,83 | 6,29% | 4.460,00 |
| 17.12.2025 | 10,91 | 11,32 | 10,91 | 11,13 | 3,06% | 23.359,00 |
| 16.12.2025 | 10,50 | 10,97 | 10,48 | 10,80 | 4,45% | 5.268,00 |
| 15.12.2025 | 11,52 | 11,98 | 10,25 | 10,34 | -10,94% | 22.530,00 |
| 12.12.2025 | 12,13 | 12,13 | 11,61 | 11,61 | -2,44% | 14.672,00 |
| 11.12.2025 | 12,01 | 12,01 | 11,14 | 11,90 | -1,16% | 4.697,00 |
| 10.12.2025 | 12,09 | 12,15 | 11,75 | 12,04 | 2,21% | 8.282,00 |
| 09.12.2025 | 11,65 | 12,00 | 11,15 | 11,78 | -0,76% | 6.509,00 |
| 08.12.2025 | 11,41 | 12,21 | 11,33 | 11,87 | 6,08% | 13.316,00 |
| 05.12.2025 | 10,24 | 11,38 | 10,24 | 11,19 | 8,64% | 15.206,00 |
| 04.12.2025 | 9,96 | 10,38 | 9,94 | 10,30 | 1,73% | 14.968,00 |
| 03.12.2025 | 9,65 | 10,83 | 9,55 | 10,13 | 4,71% | 21.251,00 |
| 02.12.2025 | 9,98 | 10,52 | 9,63 | 9,67 | 4,09% | 17.838,00 |
| 01.12.2025 | 9,23 | 9,34 | 9,12 | 9,29 | 5,69% | 5.335,00 |
| 28.11.2025 | 8,73 | 9,02 | 8,72 | 8,79 | 2,69% | 7.893,00 |
| 26.11.2025 | 9,57 | 9,58 | 8,56 | 8,56 | -4,89% | 9.439,00 |
| 25.11.2025 | 9,88 | 10,00 | 8,74 | 9,00 | -5,26% | 13.769,00 |
| 24.11.2025 | 8,75 | 10,85 | 8,75 | 9,50 | 18,16% | 35.217,00 |
| 21.11.2025 | 7,95 | 8,30 | 7,76 | 8,04 | 1,71% | 10.899,00 |
| 20.11.2025 | 7,98 | 8,18 | 7,41 | 7,91 | -3,24% | 9.645,00 |
| 19.11.2025 | 8,10 | 8,17 | 7,79 | 8,17 | 1,49% | 5.610,00 |
| 18.11.2025 | 7,44 | 8,10 | 7,44 | 8,05 | 6,62% | 14.067,00 |
| 17.11.2025 | 6,68 | 7,65 | 6,62 | 7,55 | 17,24% | 29.615,00 |
| 14.11.2025 | 6,15 | 6,88 | 6,15 | 6,44 | 4,04% | 26.884,00 |
| 13.11.2025 | 5,78 | 6,36 | 5,78 | 6,19 | 5,99% | 36.235,00 |
| 12.11.2025 | 5,74 | 6,28 | 5,45 | 5,84 | -4,26% | 30.098,00 |
| 11.11.2025 | 7,18 | 8,00 | 5,14 | 6,10 | 19,61% | 325.743,00 |
| 10.11.2025 | 5,33 | 5,36 | 5,10 | 5,10 | 6,03% | 3.948,00 |
| 07.11.2025 | 4,24 | 4,82 | 4,24 | 4,81 | 12,65% | 9.427,00 |
| 06.11.2025 | 4,32 | 4,32 | 4,27 | 4,27 | -6,15% | 3.848,00 |
| 05.11.2025 | 4,45 | 4,55 | 4,45 | 4,55 | 0,89% | 495,00 |
| 04.11.2025 | 4,72 | 4,72 | 4,51 | 4,51 | -6,04% | 942,00 |
| 31.10.2025 | 5,00 | 5,00 | 4,80 | 4,80 | -3,81% | 981,00 |
| 30.10.2025 | 4,84 | 4,99 | 4,83 | 4,99 | 7,78% | 1.916,00 |
| 29.10.2025 | 5,11 | 5,11 | 4,60 | 4,63 | -4,73% | 16.991,00 |
| 28.10.2025 | 4,80 | 4,87 | 4,76 | 4,86 | -5,08% | 1.192,00 |
| 27.10.2025 | 5,42 | 5,42 | 5,12 | 5,12 | -9,38% | 3.663,00 |
| 24.10.2025 | 5,70 | 5,70 | 5,65 | 5,65 | 3,10% | 301,00 |
| 23.10.2025 | 5,65 | 5,65 | 5,46 | 5,48 | -2,32% | 840,00 |
| 22.10.2025 | 5,67 | 5,67 | 5,61 | 5,61 | 0,90% | 565,00 |
| 21.10.2025 | 5,45 | 5,78 | 5,45 | 5,56 | 10,54% | 1.168,00 |
| 17.10.2025 | 5,04 | 5,04 | 5,03 | 5,03 | -6,33% | 175,00 |
| 16.10.2025 | 5,37 | 5,64 | 5,31 | 5,37 | -3,94% | 3.443,00 |
| 15.10.2025 | 5,22 | 5,59 | 5,22 | 5,59 | 7,09% | 5.024,00 |
| 14.10.2025 | 5,16 | 5,22 | 5,03 | 5,22 | 0,38% | 1.696,00 |
| 13.10.2025 | 5,19 | 5,20 | 5,19 | 5,20 | -0,95% | 2.220,00 |
| 10.10.2025 | 5,55 | 5,55 | 5,21 | 5,25 | -9,95% | 3.164,00 |
| 08.10.2025 | 5,87 | 5,87 | 5,67 | 5,83 | 3,74% | 21.933,00 |
| 07.10.2025 | 5,49 | 5,62 | 5,49 | 5,62 | -2,26% | 452,00 |
| 06.10.2025 | 5,72 | 5,90 | 5,72 | 5,75 | -0,86% | 1.327,00 |
| 03.10.2025 | 5,80 | 5,80 | 5,80 | 5,80 | 1,75% | 2.475,00 |
| 02.10.2025 | 5,70 | 5,70 | 5,70 | 5,70 | 5,17% | 126,00 |
| 01.10.2025 | 5,83 | 5,83 | 5,42 | 5,42 | -6,23% | 6.622,00 |
| 30.09.2025 | 5,94 | 5,94 | 5,78 | 5,78 | -3,02% | 680,00 |
| 29.09.2025 | 6,00 | 6,00 | 5,96 | 5,96 | 1,02% | 1.310,00 |
| 26.09.2025 | 5,90 | 5,90 | 5,90 | 5,90 | -1,67% | 1.924,00 |
| 25.09.2025 | 6,00 | 6,00 | 6,00 | 6,00 | 0,00% | 524,00 |
| 24.09.2025 | 6,20 | 6,24 | 5,66 | 6,00 | -9,37% | 6.101,00 |
| 23.09.2025 | 6,62 | 6,62 | 6,62 | 6,62 | -2,65% | 58,00 |
| 22.09.2025 | 7,02 | 7,02 | 6,80 | 6,80 | 3,82% | 650,00 |
| 19.09.2025 | 6,67 | 6,67 | 6,55 | 6,55 | -3,68% | 158,00 |
| 18.09.2025 | 6,80 | 6,80 | 6,80 | 6,80 | -2,86% | 200,00 |