9,600€
6,67%
Echtzeit-Aktienkurs Beachbody Company Inc.
Bid:
Ask:
Aktienkurse zur Beachbody Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,45 | 9,88 | 9,03 | 9,38 | 4,17% | - |
| 28.05.2026 | 8,78 | 9,78 | 8,23 | 9,00 | 1,98% | - |
| 27.05.2026 | 9,05 | 9,43 | 8,80 | 8,83 | 2,62% | - |
| 26.05.2026 | 9,43 | 9,73 | 8,60 | 8,60 | -3,37% | - |
| 25.05.2026 | 9,43 | 9,50 | 8,90 | 8,90 | -4,56% | 16,00 |
| 22.05.2026 | 9,68 | 9,80 | 8,98 | 9,33 | 0,27% | - |
| 21.05.2026 | 9,05 | 9,70 | 8,45 | 9,30 | 4,49% | - |
| 20.05.2026 | 9,20 | 9,60 | 8,73 | 8,90 | -3,78% | 132,00 |
| 19.05.2026 | 8,98 | 9,60 | 8,73 | 9,25 | 4,82% | - |
| 18.05.2026 | 10,03 | 10,03 | 8,70 | 8,83 | -10,41% | - |
| 15.05.2026 | 11,15 | 11,35 | 9,28 | 9,85 | -8,80% | - |
| 14.05.2026 | 11,00 | 11,45 | 10,45 | 10,80 | -1,37% | - |
| 13.05.2026 | 11,30 | 11,75 | 10,60 | 10,95 | -0,90% | - |
| 12.05.2026 | 11,10 | 12,00 | 10,35 | 11,05 | 3,27% | - |
| 11.05.2026 | 11,70 | 11,95 | 10,05 | 10,70 | -7,76% | - |
| 08.05.2026 | 12,15 | 12,50 | 11,20 | 11,60 | -3,33% | - |
| 07.05.2026 | 12,15 | 12,35 | 11,55 | 12,00 | 4,35% | - |
| 06.05.2026 | 13,10 | 13,40 | 11,50 | 11,50 | -12,21% | - |
| 05.05.2026 | 11,90 | 13,10 | 11,85 | 13,10 | 12,93% | - |
| 04.05.2026 | 12,80 | 13,05 | 11,35 | 11,60 | -10,08% | - |
| 30.04.2026 | 13,20 | 13,65 | 12,75 | 12,90 | -2,27% | - |
| 29.04.2026 | 13,80 | 14,20 | 13,15 | 13,20 | -4,00% | - |
| 28.04.2026 | 13,10 | 13,90 | 12,90 | 13,75 | 5,36% | - |
| 27.04.2026 | 13,20 | 14,20 | 12,75 | 13,05 | -1,14% | - |
| 24.04.2026 | 12,95 | 13,70 | 12,65 | 13,20 | 1,54% | - |
| 23.04.2026 | 12,35 | 13,10 | 12,15 | 13,00 | 6,12% | 1.200,00 |
| 22.04.2026 | 12,00 | 12,65 | 11,55 | 12,25 | 2,51% | 3.024,00 |
| 21.04.2026 | 10,65 | 12,20 | 10,48 | 11,95 | 13,81% | 2.200,00 |
| 20.04.2026 | 10,45 | 10,55 | 9,88 | 10,50 | 5,53% | - |
| 17.04.2026 | 9,35 | 10,60 | 9,28 | 9,95 | 7,57% | - |
| 16.04.2026 | 9,35 | 9,80 | 9,08 | 9,25 | 0,00% | - |
| 15.04.2026 | 9,45 | 9,73 | 9,23 | 9,25 | -2,63% | - |
| 14.04.2026 | 9,60 | 9,90 | 9,43 | 9,50 | -1,04% | - |
| 13.04.2026 | 8,75 | 9,78 | 8,58 | 9,60 | 12,28% | - |
| 10.04.2026 | 8,93 | 9,08 | 8,45 | 8,55 | 2,40% | - |
| 09.04.2026 | 8,53 | 8,98 | 8,35 | 8,35 | -3,47% | - |
| 08.04.2026 | 8,40 | 8,85 | 8,03 | 8,65 | 5,49% | - |
| 07.04.2026 | 10,03 | 10,13 | 8,20 | 8,20 | -17,59% | - |
| 02.04.2026 | 10,03 | 10,65 | 9,83 | 9,95 | 1,27% | - |
| 01.04.2026 | 9,50 | 10,40 | 9,35 | 9,83 | 3,97% | - |
| 31.03.2026 | 9,78 | 10,05 | 9,15 | 9,45 | -2,07% | - |
| 30.03.2026 | 8,98 | 9,90 | 8,88 | 9,65 | 6,63% | - |
| 27.03.2026 | 9,95 | 10,68 | 8,68 | 9,05 | -8,82% | - |
| 26.03.2026 | 10,05 | 10,65 | 9,80 | 9,93 | 2,32% | - |
| 25.03.2026 | 9,68 | 10,60 | 9,35 | 9,70 | 2,65% | - |
| 24.03.2026 | 10,10 | 10,33 | 9,45 | 9,45 | -7,80% | - |
| 23.03.2026 | 9,70 | 10,60 | 9,30 | 10,25 | 6,22% | - |
| 20.03.2026 | 9,63 | 9,93 | 9,00 | 9,65 | -2,77% | - |
| 19.03.2026 | 10,25 | 10,45 | 9,55 | 9,93 | -5,02% | - |
| 18.03.2026 | 10,23 | 10,70 | 9,98 | 10,45 | 2,45% | - |
| 17.03.2026 | 9,75 | 10,75 | 9,60 | 10,20 | 3,29% | 200,00 |
| 16.03.2026 | 9,35 | 10,35 | 9,20 | 9,88 | 4,50% | - |
| 13.03.2026 | 9,38 | 9,90 | 9,23 | 9,45 | 3,85% | - |
| 12.03.2026 | 9,35 | 10,13 | 9,10 | 9,10 | -4,96% | - |
| 11.03.2026 | 7,48 | 10,00 | 7,18 | 9,58 | 28,52% | 5.000,00 |
| 10.03.2026 | 7,00 | 7,48 | 6,80 | 7,45 | 5,67% | - |
| 09.03.2026 | 7,15 | 7,33 | 6,68 | 7,05 | -2,08% | - |
| 06.03.2026 | 7,55 | 7,80 | 6,95 | 7,20 | -4,64% | - |
| 05.03.2026 | 7,18 | 7,75 | 7,18 | 7,55 | 4,86% | - |
| 04.03.2026 | 7,48 | 7,68 | 6,93 | 7,20 | -3,03% | - |
| 03.03.2026 | 6,88 | 7,50 | 6,68 | 7,43 | 7,61% | - |
| 02.03.2026 | 5,90 | 7,18 | 5,65 | 6,90 | 18,45% | - |
| 27.02.2026 | 6,30 | 6,45 | 5,80 | 5,83 | -6,80% | - |
| 26.02.2026 | 6,28 | 6,43 | 6,25 | 6,25 | -0,40% | - |
| 25.02.2026 | 6,25 | 6,40 | 6,05 | 6,28 | 4,58% | - |
| 24.02.2026 | 6,55 | 6,73 | 6,00 | 6,00 | -7,34% | - |
| 23.02.2026 | 6,85 | 6,95 | 5,95 | 6,48 | -5,82% | - |
| 20.02.2026 | 7,08 | 7,20 | 6,85 | 6,88 | 0,36% | - |
| 19.02.2026 | 7,50 | 7,68 | 6,75 | 6,85 | -8,05% | - |
| 18.02.2026 | 7,30 | 7,78 | 7,18 | 7,45 | 2,41% | - |
| 17.02.2026 | 7,58 | 8,05 | 7,18 | 7,28 | -2,68% | - |
| 16.02.2026 | 7,55 | 7,55 | 7,48 | 7,48 | -7,43% | - |
| 13.02.2026 | 7,78 | 8,10 | 7,75 | 8,08 | 6,95% | - |
| 12.02.2026 | 8,18 | 8,43 | 7,53 | 7,55 | -7,36% | - |
| 11.02.2026 | 8,23 | 8,35 | 8,00 | 8,15 | -1,81% | - |
| 10.02.2026 | 8,40 | 8,63 | 8,25 | 8,30 | -0,60% | - |
| 09.02.2026 | 9,28 | 9,28 | 8,13 | 8,35 | -6,70% | - |
| 06.02.2026 | 9,05 | 9,80 | 8,95 | 8,95 | -1,92% | - |
| 05.02.2026 | 9,43 | 9,55 | 8,88 | 9,13 | -4,20% | - |
| 04.02.2026 | 9,78 | 10,15 | 9,00 | 9,53 | 1,33% | - |
| 03.02.2026 | 10,45 | 10,90 | 9,40 | 9,40 | -10,48% | - |
| 02.02.2026 | 9,63 | 10,65 | 9,40 | 10,50 | 8,25% | - |
| 30.01.2026 | 9,73 | 9,90 | 9,65 | 9,70 | 0,00% | - |
| 29.01.2026 | 9,60 | 9,90 | 9,38 | 9,70 | -0,51% | 1.000,00 |
| 28.01.2026 | 9,28 | 9,95 | 8,95 | 9,75 | 6,27% | - |
| 27.01.2026 | 8,70 | 9,25 | 8,48 | 9,18 | 6,07% | - |
| 26.01.2026 | 9,10 | 9,15 | 8,65 | 8,65 | 0,87% | - |
| 23.01.2026 | 9,05 | 9,25 | 8,58 | 8,58 | -5,51% | - |
| 22.01.2026 | 8,30 | 9,10 | 8,28 | 9,08 | 9,34% | - |
| 21.01.2026 | 8,10 | 8,63 | 7,98 | 8,30 | -3,49% | - |
| 20.01.2026 | 8,33 | 8,93 | 8,15 | 8,60 | 6,17% | - |
| 19.01.2026 | 8,35 | 8,75 | 8,10 | 8,10 | -3,86% | - |
| 16.01.2026 | 8,98 | 9,15 | 8,33 | 8,43 | -5,34% | - |
| 15.01.2026 | 8,80 | 9,15 | 8,65 | 8,90 | 0,56% | - |
| 14.01.2026 | 8,63 | 8,98 | 8,50 | 8,85 | 2,02% | - |
| 13.01.2026 | 9,13 | 9,28 | 8,55 | 8,68 | -4,41% | - |
| 12.01.2026 | 8,30 | 9,10 | 8,25 | 9,08 | 6,76% | - |
| 09.01.2026 | 8,50 | 8,83 | 8,40 | 8,50 | -2,02% | - |
| 08.01.2026 | 8,73 | 9,15 | 8,60 | 8,68 | -0,29% | - |
| 07.01.2026 | 8,80 | 9,58 | 8,68 | 8,70 | -1,97% | - |