7,678€
0,85%
Echtzeit-Aktienkurs BellRing Brands Inc.
Bid:
Ask:
Aktienkurse zur BellRing Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,88 | 15,05 | 7,89 | 9,11 | -38,67% | 7.493,00 |
| 04.05.2026 | 14,69 | 15,65 | 14,55 | 14,85 | -2,23% | 156,00 |
| 30.04.2026 | 15,01 | 15,26 | 14,65 | 15,19 | 1,32% | 476,00 |
| 29.04.2026 | 14,48 | 15,07 | 14,33 | 14,99 | 3,71% | 1.936,00 |
| 28.04.2026 | 14,39 | 14,93 | 14,25 | 14,45 | 0,55% | 912,00 |
| 27.04.2026 | 13,81 | 14,65 | 13,77 | 14,37 | 4,07% | 4.236,00 |
| 24.04.2026 | 13,96 | 14,19 | 13,63 | 13,81 | -0,90% | - |
| 23.04.2026 | 14,08 | 14,14 | 13,78 | 13,94 | -1,13% | 800,00 |
| 22.04.2026 | 14,05 | 14,31 | 13,78 | 14,10 | 0,38% | 133,00 |
| 21.04.2026 | 14,02 | 14,58 | 13,92 | 14,04 | 0,40% | - |
| 20.04.2026 | 13,68 | 14,11 | 13,48 | 13,99 | 1,93% | - |
| 17.04.2026 | 13,80 | 14,41 | 13,55 | 13,72 | -0,50% | 320,00 |
| 16.04.2026 | 13,53 | 13,84 | 13,41 | 13,79 | 2,03% | 120,00 |
| 15.04.2026 | 13,12 | 13,83 | 13,02 | 13,52 | 3,07% | - |
| 14.04.2026 | 12,85 | 13,22 | 12,64 | 13,11 | 2,00% | - |
| 13.04.2026 | 12,80 | 13,08 | 12,57 | 12,86 | 0,29% | - |
| 10.04.2026 | 13,17 | 13,30 | 12,10 | 12,82 | -2,54% | 1.566,00 |
| 09.04.2026 | 13,50 | 13,66 | 13,05 | 13,15 | -2,51% | 28,00 |
| 08.04.2026 | 13,62 | 13,96 | 13,36 | 13,49 | -0,26% | 750,00 |
| 07.04.2026 | 13,61 | 13,91 | 13,32 | 13,53 | -6,15% | 1.818,00 |
| 02.04.2026 | 13,46 | 14,42 | 13,25 | 14,41 | 6,77% | 130,00 |
| 01.04.2026 | 13,95 | 13,98 | 13,49 | 13,50 | -3,05% | 1.280,00 |
| 31.03.2026 | 14,15 | 14,27 | 13,61 | 13,93 | -1,08% | - |
| 30.03.2026 | 13,36 | 14,14 | 13,31 | 14,08 | 5,71% | 6.235,00 |
| 27.03.2026 | 13,17 | 13,41 | 12,53 | 13,32 | 1,25% | 143,00 |
| 26.03.2026 | 13,37 | 13,39 | 12,77 | 13,15 | -1,88% | 4.500,00 |
| 25.03.2026 | 13,79 | 14,15 | 13,24 | 13,40 | -2,37% | 1.472,00 |
| 24.03.2026 | 14,32 | 14,45 | 13,66 | 13,73 | -4,21% | - |
| 23.03.2026 | 14,88 | 15,20 | 14,08 | 14,33 | -3,98% | - |
| 20.03.2026 | 15,00 | 15,13 | 14,52 | 14,93 | -0,51% | 1.750,00 |
| 19.03.2026 | 15,20 | 15,45 | 14,78 | 15,01 | -0,95% | - |
| 18.03.2026 | 16,08 | 16,34 | 15,14 | 15,15 | -5,59% | 9,00 |
| 17.03.2026 | 16,20 | 16,57 | 16,00 | 16,05 | -0,72% | 1.040,00 |
| 16.03.2026 | 14,77 | 16,37 | 14,68 | 16,16 | 9,76% | 1.425,00 |
| 13.03.2026 | 14,56 | 14,84 | 14,25 | 14,73 | 1,22% | 216,00 |
| 12.03.2026 | 15,20 | 15,68 | 14,48 | 14,55 | -4,35% | 825,00 |
| 11.03.2026 | 14,73 | 15,40 | 14,21 | 15,21 | 3,13% | 6.220,00 |
| 10.03.2026 | 14,20 | 14,85 | 13,74 | 14,75 | 4,31% | 570,00 |
| 09.03.2026 | 14,91 | 14,99 | 13,88 | 14,14 | -5,55% | - |
| 06.03.2026 | 14,64 | 15,15 | 14,40 | 14,97 | 2,35% | - |
| 05.03.2026 | 15,08 | 15,49 | 14,58 | 14,62 | -2,91% | - |
| 04.03.2026 | 15,22 | 15,36 | 14,68 | 15,06 | -1,28% | - |
| 03.03.2026 | 15,48 | 15,71 | 14,64 | 15,26 | -1,70% | - |
| 02.03.2026 | 15,53 | 15,74 | 14,99 | 15,52 | -0,15% | 1.390,00 |
| 27.02.2026 | 15,93 | 16,00 | 15,09 | 15,55 | -2,45% | 292,00 |
| 26.02.2026 | 15,28 | 15,99 | 15,22 | 15,94 | 4,14% | - |
| 25.02.2026 | 15,54 | 15,65 | 14,84 | 15,30 | -1,79% | - |
| 24.02.2026 | 15,25 | 15,63 | 14,85 | 15,58 | 2,30% | - |
| 23.02.2026 | 16,05 | 16,31 | 15,21 | 15,23 | -5,80% | 600,00 |
| 20.02.2026 | 16,17 | 16,49 | 15,74 | 16,17 | 0,30% | 550,00 |
| 19.02.2026 | 15,72 | 16,15 | 15,13 | 16,12 | 2,24% | 132,00 |
| 18.02.2026 | 15,28 | 15,99 | 15,10 | 15,77 | 3,07% | 820,00 |
| 17.02.2026 | 15,05 | 15,80 | 14,80 | 15,30 | 1,32% | 840,00 |
| 16.02.2026 | 14,90 | 15,15 | 14,90 | 15,10 | 0,33% | - |
| 13.02.2026 | 14,80 | 15,25 | 14,50 | 15,05 | 1,01% | 460,00 |
| 12.02.2026 | 14,85 | 15,05 | 14,35 | 14,90 | 0,00% | 2.400,00 |
| 11.02.2026 | 15,30 | 15,50 | 14,80 | 14,90 | -2,61% | 404,00 |
| 10.02.2026 | 15,75 | 16,20 | 15,20 | 15,30 | -2,55% | 297,00 |
| 09.02.2026 | 16,40 | 17,10 | 15,70 | 15,70 | -4,85% | 1.065,00 |
| 06.02.2026 | 16,50 | 17,10 | 16,40 | 16,50 | -0,60% | 729,00 |
| 05.02.2026 | 17,85 | 18,30 | 16,50 | 16,60 | -5,95% | 2.130,00 |
| 04.02.2026 | 17,50 | 19,20 | 17,20 | 17,65 | 0,00% | - |
| 03.02.2026 | 20,80 | 21,70 | 17,00 | 17,65 | -14,73% | 2.525,00 |
| 02.02.2026 | 21,00 | 21,80 | 20,40 | 20,70 | -0,96% | - |
| 30.01.2026 | 20,80 | 21,60 | 20,60 | 20,90 | -0,48% | - |
| 29.01.2026 | 20,40 | 21,40 | 20,40 | 21,00 | 1,45% | 671,00 |
| 28.01.2026 | 21,80 | 22,00 | 20,60 | 20,70 | -4,61% | 33,00 |
| 27.01.2026 | 21,50 | 22,30 | 21,40 | 21,70 | 1,40% | 4.200,00 |
| 26.01.2026 | 23,40 | 23,40 | 20,80 | 21,40 | -8,15% | 752,00 |
| 23.01.2026 | 23,70 | 24,00 | 23,20 | 23,30 | -2,10% | 216,00 |
| 22.01.2026 | 24,10 | 24,20 | 23,40 | 23,80 | -0,83% | - |
| 21.01.2026 | 22,90 | 24,10 | 22,40 | 24,00 | 4,80% | 30,00 |
| 20.01.2026 | 20,30 | 22,90 | 20,10 | 22,90 | 11,17% | 588,00 |
| 19.01.2026 | 20,40 | 20,60 | 20,40 | 20,60 | -0,48% | - |
| 16.01.2026 | 20,80 | 21,20 | 20,30 | 20,70 | -0,96% | - |
| 15.01.2026 | 20,20 | 21,10 | 19,95 | 20,90 | 2,96% | - |
| 14.01.2026 | 19,50 | 21,00 | 19,50 | 20,30 | 2,53% | 411,00 |
| 13.01.2026 | 20,00 | 20,60 | 19,65 | 19,80 | -0,25% | - |
| 12.01.2026 | 21,00 | 21,50 | 18,55 | 19,85 | -6,81% | 685,00 |
| 09.01.2026 | 21,00 | 21,70 | 21,00 | 21,30 | 0,00% | - |
| 08.01.2026 | 19,50 | 21,40 | 19,50 | 21,30 | 7,85% | 830,00 |
| 07.01.2026 | 19,90 | 20,60 | 19,65 | 19,75 | -2,23% | 1.840,00 |
| 06.01.2026 | 20,20 | 21,00 | 19,80 | 20,20 | -0,49% | 610,00 |
| 05.01.2026 | 22,40 | 22,80 | 20,30 | 20,30 | -8,56% | 1.671,00 |
| 02.01.2026 | 22,80 | 23,00 | 22,20 | 22,20 | -4,72% | 2.900,00 |
| 30.12.2025 | 23,00 | 23,40 | 23,00 | 23,30 | 0,43% | 5,00 |
| 29.12.2025 | 25,70 | 25,80 | 22,60 | 23,20 | -8,30% | 1.140,00 |
| 23.12.2025 | 24,80 | 25,80 | 24,80 | 25,30 | 0,80% | - |
| 22.12.2025 | 24,60 | 25,40 | 24,30 | 25,10 | 0,80% | 420,00 |
| 19.12.2025 | 24,90 | 25,30 | 24,40 | 24,90 | -0,40% | 1.780,00 |
| 18.12.2025 | 25,20 | 25,90 | 24,90 | 25,00 | -1,96% | - |
| 17.12.2025 | 26,50 | 27,10 | 25,40 | 25,50 | -3,41% | 3.071,00 |
| 16.12.2025 | 27,90 | 28,10 | 25,60 | 26,40 | -5,04% | 147,00 |
| 15.12.2025 | 27,20 | 28,20 | 26,70 | 27,80 | 2,21% | 232,00 |
| 12.12.2025 | 27,60 | 28,10 | 27,20 | 27,20 | -2,51% | - |
| 11.12.2025 | 28,50 | 29,00 | 27,60 | 27,90 | -1,76% | 745,00 |
| 10.12.2025 | 26,00 | 28,60 | 26,00 | 28,40 | 8,40% | - |
| 09.12.2025 | 26,10 | 27,10 | 26,00 | 26,20 | 0,00% | 550,00 |
| 08.12.2025 | 26,80 | 27,00 | 26,00 | 26,20 | -2,24% | 53,00 |
| 05.12.2025 | 26,80 | 27,40 | 26,20 | 26,80 | -0,74% | 3.109,00 |