11,120$
2,87%
Echtzeit-Aktienkurs Beachbody Company Inc.
Bid:
Ask:
Aktienkurse zur Beachbody Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2026 | 10,39 | 10,39 | 10,20 | 10,31 | -1,15% | 11.617,00 |
| 19.05.2026 | 10,58 | 11,00 | 10,34 | 10,43 | 0,87% | 13.658,00 |
| 18.05.2026 | 10,70 | 11,34 | 10,05 | 10,34 | -8,50% | 11.248,00 |
| 15.05.2026 | 12,03 | 12,03 | 10,81 | 11,30 | -10,81% | 17.349,00 |
| 14.05.2026 | 12,69 | 13,56 | 12,33 | 12,67 | 0,64% | 15.231,00 |
| 13.05.2026 | 13,18 | 13,70 | 12,53 | 12,59 | -1,41% | 11.173,00 |
| 12.05.2026 | 13,26 | 13,58 | 12,36 | 12,77 | 2,00% | 17.652,00 |
| 11.05.2026 | 13,45 | 13,45 | 11,90 | 12,52 | -8,21% | 23.477,00 |
| 08.05.2026 | 13,85 | 13,97 | 13,37 | 13,64 | -2,99% | 4.872,00 |
| 07.05.2026 | 14,22 | 14,22 | 13,73 | 14,06 | 0,50% | 8.772,00 |
| 06.05.2026 | 14,95 | 15,11 | 13,93 | 13,99 | -8,02% | 8.606,00 |
| 05.05.2026 | 14,17 | 15,21 | 14,12 | 15,21 | 12,17% | 9.717,00 |
| 04.05.2026 | 15,29 | 15,29 | 13,44 | 13,56 | -10,32% | 5.394,00 |
| 01.05.2026 | 15,89 | 16,69 | 14,24 | 15,12 | 0,87% | 13.809,00 |
| 30.04.2026 | 15,50 | 15,55 | 14,85 | 14,99 | -1,96% | 6.391,00 |
| 29.04.2026 | 16,03 | 16,57 | 15,29 | 15,29 | -5,97% | 18.994,00 |
| 28.04.2026 | 15,49 | 16,26 | 15,11 | 16,26 | 6,87% | 13.225,00 |
| 27.04.2026 | 15,99 | 16,48 | 14,85 | 15,22 | -2,28% | 11.947,00 |
| 24.04.2026 | 15,45 | 15,57 | 14,03 | 15,57 | 3,32% | 14.803,00 |
| 23.04.2026 | 14,55 | 15,23 | 14,25 | 15,07 | 6,13% | 29.757,00 |
| 22.04.2026 | 14,54 | 14,60 | 13,56 | 14,20 | 1,07% | 16.018,00 |
| 21.04.2026 | 12,44 | 14,17 | 12,24 | 14,05 | 14,23% | 34.137,00 |
| 20.04.2026 | 12,00 | 12,30 | 11,64 | 12,30 | 2,24% | 13.100,00 |
| 17.04.2026 | 11,29 | 12,49 | 11,29 | 12,03 | 9,46% | 105.838,00 |
| 16.04.2026 | 11,00 | 11,00 | 10,73 | 10,99 | 1,20% | 468,00 |
| 15.04.2026 | 11,10 | 11,18 | 10,86 | 10,86 | -2,34% | 546,00 |
| 14.04.2026 | 11,48 | 11,48 | 11,12 | 11,12 | -2,88% | 249,00 |
| 13.04.2026 | 10,08 | 11,45 | 10,08 | 11,45 | 12,14% | 7.927,00 |
| 10.04.2026 | 10,46 | 10,46 | 10,21 | 10,21 | 1,19% | 6.160,00 |
| 09.04.2026 | 10,24 | 10,38 | 10,09 | 10,09 | 1,51% | 10.507,00 |
| 08.04.2026 | 10,23 | 10,23 | 9,52 | 9,94 | 1,33% | 15.046,00 |
| 07.04.2026 | 11,25 | 11,31 | 9,77 | 9,81 | -14,62% | 19.023,00 |
| 06.04.2026 | 12,00 | 12,00 | 11,45 | 11,49 | -2,21% | 14.464,00 |
| 02.04.2026 | 11,33 | 11,88 | 11,33 | 11,75 | 2,17% | 18.632,00 |
| 01.04.2026 | 12,02 | 12,05 | 11,30 | 11,50 | 5,70% | 21.982,00 |
| 31.03.2026 | 11,03 | 11,09 | 10,62 | 10,88 | -0,55% | 16.784,00 |
| 30.03.2026 | 10,67 | 11,41 | 10,49 | 10,94 | 7,05% | 26.700,00 |
| 27.03.2026 | 11,70 | 11,70 | 10,14 | 10,22 | -11,67% | 13.054,00 |
| 26.03.2026 | 11,61 | 12,03 | 11,35 | 11,57 | -0,60% | 13.425,00 |
| 25.03.2026 | 11,25 | 12,25 | 11,25 | 11,64 | 4,39% | 26.408,00 |
| 24.03.2026 | 11,48 | 11,48 | 11,15 | 11,15 | -4,82% | 1.568,00 |
| 23.03.2026 | 11,39 | 12,12 | 10,93 | 11,72 | 5,64% | 15.926,00 |
| 20.03.2026 | 11,00 | 11,09 | 10,53 | 11,09 | -0,94% | 27.922,00 |
| 19.03.2026 | 11,22 | 11,44 | 11,05 | 11,20 | -3,91% | 13.179,00 |
| 18.03.2026 | 11,91 | 12,29 | 11,65 | 11,65 | -0,68% | 9.822,00 |
| 17.03.2026 | 12,04 | 12,48 | 11,45 | 11,73 | 3,81% | 15.115,00 |
| 16.03.2026 | 11,71 | 11,96 | 11,11 | 11,30 | 3,91% | 12.434,00 |
| 13.03.2026 | 10,96 | 11,11 | 10,79 | 10,88 | -0,87% | 8.072,00 |
| 12.03.2026 | 11,02 | 11,46 | 10,76 | 10,97 | 0,00% | 15.956,00 |
| 11.03.2026 | 9,84 | 11,47 | 9,84 | 10,97 | 32,65% | 32.560,00 |
| 10.03.2026 | 8,31 | 8,31 | 7,94 | 8,27 | 0,24% | 9.256,00 |
| 09.03.2026 | 8,38 | 8,38 | 7,92 | 8,25 | -2,02% | 12.396,00 |
| 06.03.2026 | 8,70 | 8,76 | 8,25 | 8,42 | -4,75% | 7.343,00 |
| 05.03.2026 | 8,50 | 8,92 | 8,46 | 8,84 | 8,07% | 9.076,00 |
| 04.03.2026 | 8,57 | 8,57 | 8,15 | 8,18 | -5,87% | 6.290,00 |
| 03.03.2026 | 8,29 | 8,69 | 7,70 | 8,69 | 7,95% | 17.047,00 |
| 02.03.2026 | 7,05 | 8,23 | 6,96 | 8,05 | 16,33% | 16.533,00 |
| 27.02.2026 | 7,47 | 7,47 | 6,92 | 6,92 | -7,86% | 7.079,00 |
| 26.02.2026 | 7,51 | 7,51 | 7,51 | 7,51 | 0,81% | 42,00 |
| 25.02.2026 | 7,33 | 7,63 | 7,33 | 7,45 | 0,95% | 2.432,00 |
| 24.02.2026 | 7,42 | 7,88 | 7,16 | 7,38 | -2,25% | 15.038,00 |
| 23.02.2026 | 7,74 | 7,76 | 7,21 | 7,55 | -6,79% | 10.043,00 |
| 20.02.2026 | 8,22 | 8,49 | 8,04 | 8,10 | -3,34% | 4.530,00 |
| 19.02.2026 | 8,86 | 9,04 | 7,88 | 8,38 | -4,99% | 7.182,00 |
| 18.02.2026 | 8,65 | 8,98 | 8,65 | 8,82 | 2,32% | 6.317,00 |
| 17.02.2026 | 8,77 | 8,86 | 8,51 | 8,62 | -3,15% | 13.694,00 |
| 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 |