9,272€
2,75%
Echtzeit-Aktienkurs BellRing Brands Inc.
Bid:
Ask:
Aktienkurse zur BellRing Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,06 | 9,33 | 8,97 | 9,27 | 2,73% | 36.000,00 |
| 11.11.2026 | 9,15 | 9,22 | 8,86 | 9,02 | -1,10% | - |
| 10.11.2026 | 8,58 | 9,33 | 8,43 | 9,12 | 6,37% | 24.000,00 |
| 09.11.2026 | 8,21 | 8,63 | 8,09 | 8,58 | 4,36% | 6.000,00 |
| 06.11.2026 | 8,76 | 8,78 | 8,18 | 8,22 | -5,78% | 2.610,00 |
| 05.11.2026 | 9,07 | 9,44 | 8,64 | 8,72 | -4,23% | 16,00 |
| 04.11.2026 | 8,39 | 9,42 | 8,38 | 9,11 | 7,98% | 99,00 |
| 03.11.2026 | 8,43 | 8,61 | 8,31 | 8,44 | -0,17% | - |
| 02.11.2026 | 8,17 | 8,61 | 8,08 | 8,45 | 2,87% | 400,00 |
| 30.10.2026 | 8,20 | 8,36 | 8,09 | 8,21 | 1,83% | - |
| 29.10.2026 | 8,36 | 8,61 | 8,00 | 8,07 | -3,03% | 1.700,00 |
| 28.10.2026 | 8,29 | 8,40 | 8,13 | 8,32 | 0,54% | 4.040,00 |
| 27.10.2026 | 8,56 | 8,67 | 8,12 | 8,27 | -3,17% | 1.450,00 |
| 26.10.2026 | 8,53 | 8,72 | 8,42 | 8,54 | 0,12% | - |
| 23.10.2026 | 8,68 | 8,68 | 8,31 | 8,53 | -1,32% | - |
| 22.10.2026 | 8,10 | 8,86 | 8,08 | 8,65 | 6,15% | - |
| 21.10.2026 | 8,50 | 8,51 | 7,96 | 8,15 | -4,11% | - |
| 20.10.2026 | 8,55 | 8,68 | 8,39 | 8,50 | -0,79% | - |
| 19.10.2026 | 8,44 | 8,60 | 8,12 | 8,56 | 2,12% | 825,00 |
| 16.10.2026 | 8,01 | 8,42 | 7,93 | 8,39 | 3,43% | - |
| 15.10.2026 | 7,96 | 8,11 | 7,96 | 8,11 | 3,50% | - |
| 14.10.2026 | 7,59 | 7,90 | 7,58 | 7,83 | 3,13% | 1.430,00 |
| 13.10.2026 | 7,69 | 7,79 | 7,45 | 7,60 | -1,38% | - |
| 12.10.2026 | 7,63 | 7,75 | 7,31 | 7,70 | 1,21% | 1.200,00 |
| 09.10.2026 | 7,12 | 7,63 | 7,08 | 7,61 | 6,91% | 3.403,00 |
| 08.10.2026 | 6,98 | 7,15 | 6,85 | 7,12 | 2,46% | - |
| 07.10.2026 | 6,86 | 7,02 | 6,73 | 6,95 | 1,55% | - |
| 06.10.2026 | 6,92 | 6,99 | 6,63 | 6,84 | -0,88% | 592,00 |
| 05.10.2026 | 6,65 | 7,00 | 6,61 | 6,90 | 4,51% | 106,00 |
| 02.10.2026 | 6,60 | 6,86 | 6,53 | 6,60 | 0,09% | - |
| 01.10.2026 | 6,84 | 6,98 | 6,53 | 6,60 | -3,23% | 4.800,00 |
| 30.09.2026 | 6,84 | 6,91 | 6,74 | 6,82 | 0,28% | 1.600,00 |
| 29.09.2026 | 6,82 | 6,91 | 6,62 | 6,80 | -0,22% | - |
| 28.09.2026 | 6,92 | 7,04 | 6,68 | 6,81 | -1,69% | - |
| 25.09.2026 | 6,77 | 7,02 | 6,66 | 6,93 | 1,24% | 2.950,00 |
| 24.09.2026 | 7,39 | 7,55 | 6,76 | 6,85 | -7,62% | 600,00 |
| 23.09.2026 | 7,87 | 7,95 | 7,40 | 7,41 | -5,63% | 1.520,00 |
| 22.09.2026 | 7,90 | 8,08 | 7,79 | 7,85 | 0,59% | 4.462,00 |
| 21.09.2026 | 7,84 | 7,97 | 7,69 | 7,81 | -0,13% | 29.310,00 |
| 18.09.2026 | 7,95 | 8,04 | 7,77 | 7,82 | -1,54% | 845,00 |
| 17.09.2026 | 7,97 | 8,06 | 7,83 | 7,94 | -0,09% | - |
| 16.09.2026 | 7,94 | 8,17 | 7,88 | 7,95 | 0,06% | - |
| 15.09.2026 | 7,97 | 8,09 | 7,67 | 7,94 | -0,35% | 3.375,00 |
| 14.09.2026 | 7,88 | 8,24 | 7,88 | 7,97 | 1,09% | - |
| 11.09.2026 | 8,01 | 8,21 | 7,84 | 7,88 | -1,47% | 5.000,00 |
| 10.09.2026 | 8,11 | 8,32 | 7,86 | 8,00 | -2,03% | 3.700,00 |
| 09.09.2026 | 8,42 | 8,50 | 8,05 | 8,17 | -3,00% | 1.368,00 |
| 08.09.2026 | 8,91 | 9,09 | 8,38 | 8,42 | -5,71% | 2.145,00 |
| 07.09.2026 | 8,94 | 8,95 | 8,92 | 8,93 | -0,13% | 24,00 |
| 04.09.2026 | 8,95 | 9,10 | 8,84 | 8,94 | 0,00% | 2.138,00 |
| 03.09.2026 | 9,24 | 9,51 | 8,94 | 8,94 | -3,24% | 8.840,00 |
| 02.09.2026 | 8,91 | 9,41 | 8,83 | 9,24 | 3,76% | 6.701,00 |
| 01.09.2026 | 9,28 | 9,48 | 8,86 | 8,91 | -4,00% | 3.636,00 |
| 31.08.2026 | 9,21 | 9,41 | 9,03 | 9,28 | 0,87% | 2.750,00 |
| 28.08.2026 | 8,82 | 9,34 | 8,77 | 9,20 | 4,39% | 5.613,00 |
| 27.08.2026 | 9,28 | 9,30 | 8,79 | 8,81 | -4,89% | 3.000,00 |
| 26.08.2026 | 9,23 | 9,44 | 9,05 | 9,26 | 0,46% | 4.725,00 |
| 25.08.2026 | 9,33 | 9,43 | 8,98 | 9,22 | -0,99% | - |
| 24.08.2026 | 8,71 | 9,35 | 8,71 | 9,31 | 6,74% | 3.631,00 |
| 21.08.2026 | 8,94 | 9,08 | 8,70 | 8,73 | -2,49% | 3.158,00 |
| 20.08.2026 | 9,18 | 9,18 | 8,89 | 8,95 | -2,64% | 110,00 |
| 19.08.2026 | 8,94 | 9,45 | 8,92 | 9,19 | 0,93% | - |
| 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 |