0,610$
-29,07%
Echtzeit-Aktienkurs Beneficient
Bid:
Ask:
Aktienkurse zur Beneficient Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,85 | 3,85 | 3,59 | 3,74 | -1,01% | 18.666,00 |
| 06.03.2026 | 3,94 | 3,97 | 3,77 | 3,78 | -5,97% | 16.276,00 |
| 05.03.2026 | 3,77 | 4,12 | 3,77 | 4,02 | 4,96% | 16.276,00 |
| 04.03.2026 | 3,83 | 3,96 | 3,78 | 3,83 | -1,79% | 49.184,00 |
| 03.03.2026 | 4,07 | 4,15 | 3,70 | 3,90 | -9,93% | 64.584,00 |
| 02.03.2026 | 4,20 | 4,49 | 4,01 | 4,33 | -7,08% | 73.107,00 |
| 27.02.2026 | 4,68 | 4,75 | 4,40 | 4,66 | -1,89% | 71.937,00 |
| 26.02.2026 | 4,33 | 4,88 | 4,33 | 4,75 | 8,70% | 113.289,00 |
| 25.02.2026 | 4,23 | 4,58 | 4,13 | 4,37 | -0,23% | 148.146,00 |
| 24.02.2026 | 4,10 | 4,42 | 4,04 | 4,38 | 5,29% | 187.355,00 |
| 23.02.2026 | 3,44 | 4,38 | 3,40 | 4,16 | 12,74% | 303.807,00 |
| 20.02.2026 | 3,20 | 4,17 | 3,15 | 3,69 | 10,15% | 581.262,00 |
| 19.02.2026 | 3,85 | 3,85 | 3,10 | 3,35 | -19,28% | 956.283,00 |
| 18.02.2026 | 4,68 | 5,29 | 4,06 | 4,15 | 8,64% | 18.792.256,00 |
| 17.02.2026 | 4,12 | 4,30 | 3,79 | 3,82 | -7,62% | 6.439.057,00 |
| 13.02.2026 | 4,60 | 4,60 | 3,59 | 4,14 | -4,94% | 37.049,00 |
| 12.02.2026 | 4,38 | 4,50 | 4,34 | 4,35 | -1,58% | 9.601,00 |
| 11.02.2026 | 4,46 | 4,57 | 4,39 | 4,42 | -1,34% | 4.566,00 |
| 10.02.2026 | 4,59 | 4,70 | 4,48 | 4,48 | -3,66% | 7.299,00 |
| 09.02.2026 | 4,55 | 4,80 | 4,50 | 4,65 | 5,44% | 20.053,00 |
| 06.02.2026 | 4,33 | 4,65 | 4,24 | 4,41 | 2,32% | 24.467,00 |
| 05.02.2026 | 4,75 | 4,75 | 3,92 | 4,31 | -3,15% | 30.186,00 |
| 04.02.2026 | 4,50 | 4,65 | 4,24 | 4,45 | 5,70% | 17.340,00 |
| 03.02.2026 | 4,34 | 4,50 | 4,21 | 4,21 | -2,77% | 18.725,00 |
| 02.02.2026 | 4,48 | 4,72 | 4,33 | 4,33 | -5,66% | 20.071,00 |
| 30.01.2026 | 4,64 | 4,97 | 4,54 | 4,59 | -2,34% | 46.574,00 |
| 29.01.2026 | 4,72 | 5,07 | 4,50 | 4,70 | -1,67% | 15.959,00 |
| 28.01.2026 | 4,40 | 4,96 | 4,40 | 4,78 | 7,42% | 44.369,00 |
| 27.01.2026 | 4,27 | 4,55 | 4,06 | 4,45 | 6,46% | 50.649,00 |
| 26.01.2026 | 4,38 | 4,53 | 4,18 | 4,18 | -3,91% | 19.719,00 |
| 23.01.2026 | 4,80 | 4,86 | 4,32 | 4,35 | -9,00% | 40.619,00 |
| 22.01.2026 | 5,12 | 5,40 | 4,70 | 4,78 | -6,64% | 47.712,00 |
| 21.01.2026 | 5,21 | 5,54 | 5,12 | 5,12 | -0,19% | 66.043,00 |
| 20.01.2026 | 4,51 | 5,43 | 4,47 | 5,13 | 9,15% | 133.660,00 |
| 16.01.2026 | 4,98 | 4,99 | 4,67 | 4,70 | -3,69% | 22.321,00 |
| 15.01.2026 | 5,15 | 5,22 | 4,88 | 4,88 | -5,97% | 32.007,00 |
| 14.01.2026 | 5,06 | 5,47 | 5,06 | 5,19 | 2,57% | 54.583,00 |
| 13.01.2026 | 5,40 | 5,50 | 5,06 | 5,06 | -5,24% | 23.607,00 |
| 12.01.2026 | 5,34 | 5,47 | 4,93 | 5,34 | 3,49% | 55.840,00 |
| 09.01.2026 | 5,27 | 5,50 | 5,15 | 5,16 | -1,90% | 15.439,00 |
| 08.01.2026 | 5,47 | 5,58 | 5,19 | 5,26 | 2,14% | 40.913,00 |
| 07.01.2026 | 5,81 | 5,86 | 5,01 | 5,15 | -11,36% | 61.573,00 |
| 06.01.2026 | 5,83 | 6,19 | 5,73 | 5,81 | 2,65% | 77.035,00 |
| 05.01.2026 | 7,14 | 7,68 | 5,51 | 5,66 | -22,25% | 144.949,00 |