4,840$
7,32%
Echtzeit-Aktienkurs Beachbody Company Inc.
Bid:
Ask:
Aktienkurse zur Beachbody Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 4,52 | 4,52 | 4,51 | 4,51 | -1,10% | 12.042,00 |
| 15.10.2026 | 4,48 | 4,56 | 4,38 | 4,56 | -5,39% | 14.068,00 |
| 09.10.2026 | 4,82 | 4,82 | 4,82 | 4,82 | 5,24% | 5.000,00 |
| 08.10.2026 | 4,61 | 4,61 | 4,58 | 4,58 | -6,15% | 13.400,00 |
| 07.10.2026 | 4,88 | 4,88 | 4,88 | 4,88 | -1,51% | 35,00 |
| 06.10.2026 | 4,97 | 4,97 | 4,96 | 4,96 | 0,71% | 600,00 |
| 05.10.2026 | 4,92 | 4,92 | 4,92 | 4,92 | 1,65% | 1.144,00 |
| 02.10.2026 | 4,93 | 4,93 | 4,84 | 4,84 | 0,00% | 566,00 |
| 01.10.2026 | 4,75 | 4,84 | 4,75 | 4,84 | 2,33% | 852,00 |
| 30.09.2026 | 4,73 | 4,73 | 4,73 | 4,73 | 0,42% | 80,00 |
| 29.09.2026 | 4,81 | 4,81 | 4,65 | 4,71 | -0,53% | 7.858,00 |
| 28.09.2026 | 4,60 | 5,07 | 4,59 | 4,74 | 3,84% | 17.949,00 |
| 25.09.2026 | 4,81 | 4,85 | 4,54 | 4,56 | -5,00% | 53.171,00 |
| 24.09.2026 | 4,90 | 4,99 | 4,80 | 4,80 | -2,04% | 32.888,00 |
| 23.09.2026 | 5,00 | 5,23 | 4,90 | 4,90 | -1,61% | 13.971,00 |
| 22.09.2026 | 5,00 | 5,07 | 4,98 | 4,98 | -0,20% | 10.461,00 |
| 21.09.2026 | 5,00 | 5,18 | 4,92 | 4,99 | 1,11% | 10.840,00 |
| 18.09.2026 | 4,90 | 5,04 | 4,87 | 4,94 | -0,10% | 21.378,00 |
| 17.09.2026 | 5,27 | 5,27 | 4,90 | 4,94 | -1,59% | 16.865,00 |
| 16.09.2026 | 4,96 | 5,12 | 4,85 | 5,02 | 1,21% | 24.573,00 |
| 15.09.2026 | 5,31 | 5,40 | 4,92 | 4,96 | -4,06% | 21.522,00 |
| 14.09.2026 | 5,24 | 5,52 | 5,16 | 5,17 | -1,15% | 46.350,00 |
| 11.09.2026 | 5,58 | 5,62 | 5,12 | 5,23 | -5,77% | 30.009,00 |
| 10.09.2026 | 5,53 | 5,65 | 5,53 | 5,55 | -0,36% | 25.071,00 |
| 09.09.2026 | 5,66 | 5,96 | 5,57 | 5,57 | -2,28% | 34.689,00 |
| 08.09.2026 | 5,72 | 6,00 | 5,66 | 5,70 | -0,78% | 53.775,00 |
| 04.09.2026 | 5,76 | 5,87 | 5,69 | 5,75 | -0,43% | 20.897,00 |
| 03.09.2026 | 5,85 | 6,06 | 5,65 | 5,77 | -1,95% | 31.096,00 |
| 02.09.2026 | 5,69 | 5,94 | 5,69 | 5,89 | 3,43% | 24.132,00 |
| 01.09.2026 | 5,75 | 5,86 | 5,64 | 5,69 | -2,74% | 43.310,00 |
| 31.08.2026 | 5,93 | 6,01 | 5,51 | 5,85 | 0,17% | 41.288,00 |
| 28.08.2026 | 6,08 | 6,08 | 5,79 | 5,84 | -2,81% | 34.642,00 |
| 27.08.2026 | 6,18 | 6,20 | 5,95 | 6,01 | -2,14% | 59.145,00 |
| 26.08.2026 | 6,16 | 6,27 | 6,11 | 6,14 | -0,16% | 43.571,00 |
| 25.08.2026 | 6,12 | 6,48 | 6,10 | 6,15 | 1,15% | 76.441,00 |
| 24.08.2026 | 6,24 | 6,29 | 6,06 | 6,08 | -4,55% | 53.622,00 |
| 21.08.2026 | 6,59 | 6,75 | 6,32 | 6,37 | -2,00% | 92.503,00 |
| 20.08.2026 | 6,43 | 6,50 | 6,02 | 6,50 | 1,40% | 13.992,00 |
| 19.08.2026 | 6,17 | 6,48 | 6,00 | 6,41 | 5,51% | 37.705,00 |
| 18.08.2026 | 6,32 | 6,45 | 6,00 | 6,08 | -5,08% | 109.205,00 |
| 17.08.2026 | 7,03 | 7,03 | 6,37 | 6,40 | -8,96% | 119.939,00 |
| 14.08.2026 | 6,55 | 7,15 | 6,44 | 7,03 | 7,66% | 56.063,00 |
| 13.08.2026 | 6,49 | 6,59 | 6,23 | 6,53 | 2,03% | 58.249,00 |
| 12.08.2026 | 6,51 | 7,00 | 6,25 | 6,40 | 1,75% | 113.515,00 |
| 11.08.2026 | 8,93 | 9,14 | 5,87 | 6,29 | -38,45% | 446.098,00 |
| 10.08.2026 | 10,25 | 10,54 | 10,04 | 10,22 | -0,87% | 31.156,00 |
| 07.08.2026 | 10,47 | 10,47 | 10,06 | 10,31 | 2,59% | 959,00 |
| 06.08.2026 | 10,84 | 10,84 | 10,05 | 10,05 | -8,22% | 2.931,00 |
| 05.08.2026 | 10,79 | 11,17 | 10,69 | 10,95 | 2,53% | 2.175,00 |
| 04.08.2026 | 10,72 | 10,79 | 10,57 | 10,68 | 6,37% | 39.920,00 |
| 03.08.2026 | 9,96 | 10,16 | 9,96 | 10,04 | 1,72% | 1.603,00 |
| 31.07.2026 | 10,17 | 10,17 | 9,85 | 9,87 | -0,90% | 771,00 |
| 30.07.2026 | 9,85 | 9,96 | 9,85 | 9,96 | 1,32% | 6.201,00 |
| 29.07.2026 | 10,32 | 10,32 | 9,83 | 9,83 | -8,98% | 2.200,00 |
| 28.07.2026 | 10,76 | 10,84 | 10,76 | 10,80 | -1,10% | 8.000,00 |
| 27.07.2026 | 10,90 | 11,20 | 10,83 | 10,92 | 1,30% | 7.502,00 |
| 24.07.2026 | 10,66 | 10,82 | 10,66 | 10,78 | 1,22% | 4.077,00 |
| 23.07.2026 | 10,21 | 10,76 | 10,09 | 10,65 | 0,57% | 9.925,00 |
| 22.07.2026 | 10,95 | 10,95 | 10,41 | 10,59 | -3,20% | 3.545,00 |
| 21.07.2026 | 10,70 | 11,01 | 10,70 | 10,94 | 2,05% | 5.598,00 |
| 20.07.2026 | 10,27 | 10,73 | 10,22 | 10,72 | 3,28% | 5.770,00 |
| 17.07.2026 | 10,98 | 10,99 | 10,38 | 10,38 | -7,16% | 2.643,00 |
| 16.07.2026 | 11,05 | 11,20 | 10,96 | 11,18 | 0,83% | 1.400,00 |
| 15.07.2026 | 11,62 | 11,63 | 11,07 | 11,09 | -2,99% | 6.892,00 |
| 14.07.2026 | 11,25 | 11,43 | 11,25 | 11,43 | 2,51% | 1.183,00 |
| 13.07.2026 | 11,03 | 11,27 | 10,84 | 11,15 | -2,87% | 11.831,00 |
| 10.07.2026 | 11,40 | 11,48 | 11,12 | 11,48 | 0,88% | 7.905,00 |
| 09.07.2026 | 10,86 | 11,40 | 10,48 | 11,38 | 11,02% | 16.506,00 |
| 08.07.2026 | 10,05 | 10,33 | 10,01 | 10,25 | 0,99% | 592,00 |
| 07.07.2026 | 10,06 | 10,15 | 10,06 | 10,15 | 1,00% | 1.200,00 |
| 06.07.2026 | 10,73 | 10,73 | 9,78 | 10,05 | -6,25% | 8.785,00 |
| 02.07.2026 | 10,11 | 10,81 | 10,11 | 10,72 | 5,93% | 4.189,00 |
| 01.07.2026 | 10,46 | 10,46 | 10,12 | 10,12 | -0,10% | 20.009,00 |
| 30.06.2026 | 9,88 | 10,21 | 9,74 | 10,13 | -1,17% | 1.777,00 |
| 29.06.2026 | 10,12 | 10,27 | 10,12 | 10,25 | 1,18% | 4.571,00 |
| 26.06.2026 | 9,98 | 10,39 | 9,90 | 10,13 | 4,11% | 7.248,00 |
| 25.06.2026 | 9,72 | 9,73 | 9,72 | 9,73 | 0,72% | 220,00 |
| 24.06.2026 | 9,67 | 10,05 | 9,55 | 9,66 | 5,23% | 1.025,00 |
| 23.06.2026 | 9,15 | 9,25 | 9,00 | 9,18 | 1,10% | 1.250,00 |
| 22.06.2026 | 8,91 | 9,16 | 8,85 | 9,08 | 1,91% | 2.296,00 |
| 18.06.2026 | 8,90 | 9,01 | 8,28 | 8,91 | 6,45% | 9.639,00 |
| 17.06.2026 | 8,58 | 8,73 | 8,24 | 8,37 | -3,01% | 12.679,00 |
| 16.06.2026 | 9,12 | 9,12 | 8,61 | 8,63 | -7,10% | 6.966,00 |
| 15.06.2026 | 9,75 | 9,75 | 9,12 | 9,29 | -1,17% | 7.399,00 |
| 12.06.2026 | 9,35 | 9,79 | 9,15 | 9,40 | 2,40% | 12.049,00 |
| 11.06.2026 | 8,95 | 9,18 | 8,77 | 9,18 | -5,46% | 26.997,00 |
| 10.06.2026 | 9,84 | 10,12 | 9,71 | 9,71 | -0,31% | 4.862,00 |
| 09.06.2026 | 9,97 | 10,03 | 9,74 | 9,74 | -1,81% | 142,00 |
| 08.06.2026 | 9,93 | 10,21 | 9,84 | 9,92 | -2,46% | 6.778,00 |
| 05.06.2026 | 10,82 | 10,82 | 10,10 | 10,17 | -7,21% | 5.150,00 |
| 04.06.2026 | 11,00 | 11,30 | 10,96 | 10,96 | 1,29% | 1.561,00 |
| 03.06.2026 | 10,64 | 10,98 | 10,64 | 10,82 | -0,64% | 2.875,00 |
| 02.06.2026 | 10,11 | 11,39 | 10,11 | 10,89 | 0,00% | 9.659,00 |
| 01.06.2026 | 11,50 | 11,50 | 10,85 | 10,89 | -2,07% | 9.470,00 |
| 29.05.2026 | 11,39 | 11,39 | 10,68 | 11,12 | 2,87% | 31.282,00 |
| 28.05.2026 | 9,81 | 11,32 | 9,65 | 10,81 | 10,42% | 13.403,00 |
| 27.05.2026 | 9,50 | 10,48 | 9,50 | 9,79 | -4,49% | 14.273,00 |
| 26.05.2026 | 10,30 | 11,00 | 10,25 | 10,25 | -4,65% | 14.041,00 |
| 22.05.2026 | 11,70 | 11,70 | 10,26 | 10,75 | -4,27% | 28.008,00 |
| 21.05.2026 | 9,91 | 11,23 | 9,89 | 11,23 | 8,92% | 13.325,00 |