6,199$
-2,18%
Echtzeit-Aktienkurs Beyond Inc.
Bid:
Ask:
Aktienkurse zur Beyond Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 6,35 | 6,35 | 6,15 | 6,20 | -2,18% | - |
| 04.11.2024 | 6,35 | 6,55 | 6,30 | 6,34 | -0,37% | - |
| 01.11.2024 | 6,46 | 6,54 | 6,35 | 6,36 | -1,08% | - |
| 31.10.2024 | 6,68 | 6,76 | 6,40 | 6,43 | -3,39% | - |
| 30.10.2024 | 6,71 | 6,85 | 6,52 | 6,66 | -1,21% | - |
| 29.10.2024 | 7,14 | 7,16 | 6,74 | 6,74 | -3,77% | - |
| 28.10.2024 | 6,62 | 7,31 | 6,62 | 7,00 | 10,49% | - |
| 25.10.2024 | 6,49 | 6,62 | 6,09 | 6,34 | -5,23% | - |
| 24.10.2024 | 7,84 | 7,84 | 6,30 | 6,69 | -29,84% | - |
| 23.10.2024 | 10,21 | 10,38 | 9,34 | 9,53 | -6,36% | - |
| 22.10.2024 | 10,40 | 10,40 | 10,09 | 10,18 | -2,40% | - |
| 21.10.2024 | 10,84 | 11,21 | 10,33 | 10,43 | -1,08% | - |
| 18.10.2024 | 10,15 | 10,54 | 10,05 | 10,54 | 4,20% | - |
| 17.10.2024 | 10,36 | 10,36 | 9,97 | 10,12 | -1,90% | - |
| 16.10.2024 | 10,40 | 10,68 | 10,23 | 10,31 | -0,54% | - |
| 15.10.2024 | 10,19 | 10,63 | 9,91 | 10,37 | 1,85% | - |
| 14.10.2024 | 10,31 | 10,44 | 10,02 | 10,18 | -1,06% | - |
| 11.10.2024 | 9,87 | 10,29 | 9,76 | 10,29 | 3,51% | - |
| 10.10.2024 | 9,86 | 10,01 | 9,54 | 9,94 | -0,12% | - |
| 09.10.2024 | 10,26 | 10,45 | 9,86 | 9,95 | -2,86% | - |
| 08.10.2024 | 10,69 | 10,87 | 10,25 | 10,25 | -5,28% | - |
| 07.10.2024 | 10,46 | 10,83 | 10,20 | 10,82 | 2,94% | - |
| 04.10.2024 | 9,42 | 10,66 | 9,42 | 10,51 | 14,34% | - |
| 03.10.2024 | 9,19 | 9,21 | 9,01 | 9,19 | -0,53% | - |
| 02.10.2024 | 9,22 | 9,33 | 8,96 | 9,24 | 0,06% | - |
| 01.10.2024 | 10,06 | 10,06 | 9,21 | 9,23 | -8,47% | - |
| 30.09.2024 | 10,18 | 10,44 | 10,02 | 10,09 | -1,06% | - |
| 27.09.2024 | 10,13 | 10,35 | 10,04 | 10,20 | 2,18% | - |
| 26.09.2024 | 10,02 | 10,49 | 9,97 | 9,98 | 1,34% | - |
| 25.09.2024 | 10,54 | 10,54 | 9,84 | 9,85 | -6,67% | - |
| 24.09.2024 | 9,98 | 10,60 | 9,96 | 10,55 | 5,33% | - |
| 23.09.2024 | 10,40 | 10,40 | 9,64 | 10,02 | -3,78% | - |
| 20.09.2024 | 10,93 | 10,93 | 10,41 | 10,41 | -5,10% | - |
| 19.09.2024 | 11,22 | 11,25 | 10,82 | 10,97 | 0,93% | - |
| 18.09.2024 | 10,63 | 11,44 | 10,63 | 10,87 | 2,24% | - |
| 17.09.2024 | 11,02 | 11,16 | 10,50 | 10,63 | -2,62% | - |
| 16.09.2024 | 11,49 | 11,51 | 10,66 | 10,92 | -4,16% | - |
| 13.09.2024 | 11,17 | 12,15 | 11,17 | 11,39 | 6,73% | - |
| 12.09.2024 | 11,10 | 11,16 | 10,65 | 10,67 | -3,33% | - |
| 11.09.2024 | 11,96 | 12,15 | 10,94 | 11,04 | -8,11% | - |
| 10.09.2024 | 10,30 | 12,03 | 10,07 | 12,01 | 17,28% | - |
| 09.09.2024 | 9,91 | 10,39 | 9,77 | 10,24 | 3,71% | - |
| 06.09.2024 | 9,75 | 9,98 | 9,62 | 9,88 | 1,41% | - |
| 05.09.2024 | 9,88 | 10,04 | 9,52 | 9,74 | -1,32% | - |
| 04.09.2024 | 9,41 | 10,17 | 9,34 | 9,87 | 3,84% | - |
| 03.09.2024 | 9,76 | 9,93 | 9,48 | 9,51 | -2,98% | - |
| 30.08.2024 | 10,14 | 10,14 | 9,62 | 9,80 | -2,85% | - |
| 29.08.2024 | 10,36 | 10,40 | 10,06 | 10,09 | -1,39% | - |
| 28.08.2024 | 10,52 | 10,57 | 10,14 | 10,23 | -2,70% | - |
| 27.08.2024 | 10,59 | 10,65 | 10,36 | 10,51 | -1,17% | - |
| 26.08.2024 | 11,08 | 11,24 | 10,55 | 10,64 | -3,74% | - |
| 23.08.2024 | 10,40 | 11,54 | 10,40 | 11,05 | 7,39% | - |
| 22.08.2024 | 11,09 | 11,09 | 10,25 | 10,29 | -7,86% | - |
| 21.08.2024 | 10,38 | 11,21 | 10,38 | 11,17 | 8,32% | - |
| 20.08.2024 | 10,42 | 10,42 | 10,18 | 10,31 | -0,99% | - |
| 19.08.2024 | 10,58 | 10,58 | 10,12 | 10,41 | -0,67% | - |
| 16.08.2024 | 10,57 | 10,66 | 10,38 | 10,48 | -1,20% | - |
| 15.08.2024 | 9,59 | 10,73 | 9,59 | 10,61 | 14,44% | - |
| 14.08.2024 | 10,00 | 10,13 | 9,07 | 9,27 | -6,78% | - |
| 13.08.2024 | 9,26 | 10,14 | 9,18 | 9,94 | 7,40% | - |
| 12.08.2024 | 9,60 | 9,65 | 9,18 | 9,26 | -3,46% | - |
| 09.08.2024 | 10,06 | 10,18 | 9,58 | 9,59 | -4,48% | - |
| 08.08.2024 | 9,98 | 10,19 | 9,94 | 10,04 | 1,07% | - |
| 07.08.2024 | 10,53 | 10,75 | 9,93 | 9,93 | -4,55% | - |
| 06.08.2024 | 10,71 | 10,83 | 10,24 | 10,41 | -2,01% | - |
| 05.08.2024 | 9,64 | 10,72 | 9,64 | 10,62 | 2,80% | - |
| 02.08.2024 | 10,56 | 10,59 | 9,94 | 10,33 | -3,08% | - |
| 01.08.2024 | 11,25 | 11,34 | 10,35 | 10,66 | -5,60% | - |
| 31.07.2024 | 12,31 | 12,31 | 11,08 | 11,29 | -8,00% | - |
| 30.07.2024 | 15,38 | 15,38 | 12,23 | 12,27 | -9,69% | - |
| 29.07.2024 | 13,93 | 13,93 | 13,44 | 13,59 | -1,27% | - |
| 26.07.2024 | 13,54 | 13,91 | 13,41 | 13,77 | 2,98% | - |
| 25.07.2024 | 12,71 | 13,66 | 12,71 | 13,37 | 5,22% | - |
| 24.07.2024 | 13,11 | 13,34 | 12,68 | 12,71 | -3,81% | - |
| 23.07.2024 | 13,69 | 13,86 | 13,21 | 13,21 | -3,51% | - |
| 22.07.2024 | 14,03 | 14,07 | 13,48 | 13,69 | -2,21% | - |
| 19.07.2024 | 14,32 | 14,54 | 13,73 | 14,00 | -2,42% | - |
| 18.07.2024 | 14,77 | 15,41 | 14,21 | 14,35 | -2,47% | - |
| 17.07.2024 | 14,70 | 15,19 | 14,35 | 14,71 | -0,58% | - |
| 16.07.2024 | 13,74 | 14,83 | 13,74 | 14,80 | 9,92% | - |
| 15.07.2024 | 14,05 | 14,05 | 13,07 | 13,46 | -3,65% | - |
| 12.07.2024 | 13,52 | 14,56 | 13,28 | 13,97 | 3,96% | - |
| 11.07.2024 | 12,70 | 13,78 | 12,70 | 13,44 | 8,31% | - |
| 10.07.2024 | 12,92 | 13,07 | 12,07 | 12,41 | -3,62% | - |
| 09.07.2024 | 12,70 | 12,93 | 12,52 | 12,87 | 1,09% | - |
| 08.07.2024 | 12,18 | 12,74 | 12,01 | 12,74 | 5,13% | - |
| 05.07.2024 | 12,49 | 12,49 | 12,11 | 12,11 | -2,96% | - |
| 03.07.2024 | 12,92 | 12,97 | 12,46 | 12,48 | -2,95% | - |
| 02.07.2024 | 12,92 | 13,12 | 12,77 | 12,86 | -0,61% | - |
| 01.07.2024 | 13,13 | 13,19 | 12,72 | 12,94 | -0,68% | - |
| 28.06.2024 | 12,47 | 13,07 | 12,19 | 13,03 | 4,93% | - |
| 27.06.2024 | 12,49 | 12,51 | 12,24 | 12,42 | -0,58% | - |
| 26.06.2024 | 12,48 | 13,06 | 12,48 | 12,49 | -0,40% | - |
| 25.06.2024 | 13,11 | 13,11 | 12,48 | 12,54 | -4,84% | - |
| 24.06.2024 | 13,44 | 13,79 | 13,14 | 13,18 | -1,94% | - |
| 21.06.2024 | 13,86 | 13,98 | 13,35 | 13,44 | -3,41% | - |
| 20.06.2024 | 13,74 | 14,36 | 13,55 | 13,91 | 0,99% | - |
| 18.06.2024 | 13,53 | 14,04 | 13,30 | 13,78 | 1,82% | - |
| 17.06.2024 | 13,53 | 13,83 | 13,03 | 13,53 | -0,83% | - |
| 14.06.2024 | 13,45 | 13,81 | 13,21 | 13,64 | -0,42% | - |