0,610$
-29,07%
Echtzeit-Aktienkurs Beneficient
Bid:
Ask:
Aktienkurse zur Beneficient Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 3,60 | 3,84 | 3,42 | 3,80 | 4,11% | 46.173,00 |
| 27.05.2026 | 3,46 | 3,70 | 3,34 | 3,65 | 5,80% | 44.273,00 |
| 26.05.2026 | 3,37 | 3,45 | 3,29 | 3,45 | 1,47% | 12.627,00 |
| 22.05.2026 | 3,21 | 3,43 | 3,21 | 3,40 | 4,63% | 6.952,00 |
| 21.05.2026 | 3,27 | 3,39 | 3,19 | 3,25 | -1,82% | 23.276,00 |
| 20.05.2026 | 3,20 | 3,40 | 3,19 | 3,31 | 2,48% | 10.415,00 |
| 19.05.2026 | 3,35 | 3,50 | 3,15 | 3,23 | -6,65% | 37.583,00 |
| 18.05.2026 | 3,52 | 3,53 | 3,31 | 3,46 | -5,46% | 27.007,00 |
| 15.05.2026 | 3,25 | 3,71 | 3,20 | 3,66 | 10,57% | 38.742,00 |
| 14.05.2026 | 3,26 | 3,31 | 3,17 | 3,31 | 3,12% | 8.731,00 |
| 13.05.2026 | 3,31 | 3,31 | 3,15 | 3,21 | -2,73% | 11.547,00 |
| 12.05.2026 | 3,31 | 3,35 | 3,20 | 3,30 | 0,92% | 14.609,00 |
| 11.05.2026 | 3,37 | 3,49 | 3,25 | 3,27 | -4,94% | 21.898,00 |
| 08.05.2026 | 3,53 | 3,58 | 3,31 | 3,44 | -2,27% | 20.396,00 |
| 07.05.2026 | 3,30 | 3,56 | 3,22 | 3,52 | 2,33% | 34.187,00 |
| 06.05.2026 | 3,42 | 3,55 | 3,42 | 3,44 | -0,43% | 26.873,00 |
| 05.05.2026 | 3,52 | 3,52 | 3,41 | 3,46 | -1,00% | 9.931,00 |
| 04.05.2026 | 3,50 | 3,50 | 3,42 | 3,49 | 0,58% | 21.497,00 |
| 01.05.2026 | 3,31 | 3,47 | 3,23 | 3,47 | 2,06% | 14.933,00 |
| 30.04.2026 | 3,29 | 3,40 | 3,26 | 3,40 | 1,80% | 20.208,00 |
| 29.04.2026 | 3,43 | 3,43 | 3,25 | 3,34 | -2,62% | 6.777,00 |
| 28.04.2026 | 3,35 | 3,46 | 3,26 | 3,43 | 1,48% | 23.892,00 |
| 27.04.2026 | 3,23 | 3,54 | 3,23 | 3,38 | 4,64% | 41.168,00 |
| 24.04.2026 | 3,17 | 3,35 | 3,15 | 3,23 | 0,62% | 33.039,00 |
| 23.04.2026 | 3,15 | 3,34 | 3,15 | 3,21 | 0,63% | 28.138,00 |
| 22.04.2026 | 3,31 | 3,31 | 3,12 | 3,19 | -2,15% | 46.722,00 |
| 21.04.2026 | 3,27 | 3,46 | 3,24 | 3,26 | -2,69% | 29.505,00 |
| 20.04.2026 | 3,11 | 3,39 | 3,05 | 3,35 | 5,68% | 67.044,00 |
| 17.04.2026 | 3,15 | 3,30 | 3,04 | 3,17 | 0,16% | 60.679,00 |
| 16.04.2026 | 3,22 | 3,50 | 3,13 | 3,17 | -2,01% | 77.622,00 |
| 15.04.2026 | 3,07 | 3,43 | 3,02 | 3,23 | 5,21% | 106.529,00 |
| 14.04.2026 | 3,41 | 3,70 | 2,85 | 3,07 | -17,03% | 300.226,00 |
| 13.04.2026 | 4,00 | 4,00 | 3,51 | 3,70 | -9,31% | 279.078,00 |
| 10.04.2026 | 3,83 | 4,49 | 3,50 | 4,08 | 10,27% | 12.765.641,00 |
| 09.04.2026 | 3,67 | 4,03 | 3,26 | 3,70 | -0,54% | 12.687,00 |
| 08.04.2026 | 3,74 | 3,90 | 3,66 | 3,72 | -0,80% | 18.825,00 |
| 07.04.2026 | 3,70 | 3,80 | 3,50 | 3,75 | -1,83% | 6.608,00 |
| 06.04.2026 | 3,43 | 3,95 | 3,41 | 3,82 | 9,14% | 35.380,00 |
| 02.04.2026 | 3,40 | 3,62 | 3,21 | 3,50 | 6,58% | 26.556,00 |
| 01.04.2026 | 3,54 | 3,54 | 3,26 | 3,28 | -6,17% | 10.548,00 |
| 31.03.2026 | 3,24 | 3,74 | 3,22 | 3,50 | 9,03% | 11.821,00 |
| 30.03.2026 | 3,18 | 3,26 | 3,17 | 3,21 | 0,00% | 6.132,00 |
| 27.03.2026 | 3,28 | 3,28 | 3,15 | 3,21 | -1,53% | 13.833,00 |
| 26.03.2026 | 3,63 | 3,72 | 3,26 | 3,26 | -10,19% | 35.914,00 |
| 25.03.2026 | 3,59 | 3,70 | 3,59 | 3,63 | -1,63% | 18.633,00 |
| 24.03.2026 | 3,84 | 3,92 | 3,67 | 3,69 | -5,63% | 18.827,00 |
| 23.03.2026 | 3,65 | 3,92 | 3,56 | 3,91 | 2,62% | 20.947,00 |
| 20.03.2026 | 3,67 | 3,81 | 3,34 | 3,81 | 6,42% | 57.786,00 |
| 19.03.2026 | 3,27 | 3,58 | 3,21 | 3,58 | 1,70% | 24.596,00 |
| 18.03.2026 | 3,54 | 3,60 | 3,46 | 3,52 | -0,56% | 11.638,00 |
| 17.03.2026 | 3,63 | 3,74 | 3,42 | 3,54 | -4,84% | 32.404,00 |
| 16.03.2026 | 3,72 | 3,84 | 3,63 | 3,72 | -0,27% | 17.527,00 |
| 13.03.2026 | 3,74 | 3,82 | 3,67 | 3,73 | -2,61% | 10.424,00 |
| 12.03.2026 | 3,62 | 3,85 | 3,55 | 3,83 | 1,06% | 16.474,00 |
| 11.03.2026 | 3,62 | 3,79 | 3,57 | 3,79 | -0,26% | 13.207,00 |
| 10.03.2026 | 3,70 | 3,89 | 3,63 | 3,80 | -0,78% | 24.021,00 |
| 09.03.2026 | 3,85 | 3,89 | 3,59 | 3,83 | 0,79% | 18.677,00 |
| 06.03.2026 | 3,94 | 3,97 | 3,73 | 3,80 | -7,54% | 18.834,00 |
| 05.03.2026 | 3,77 | 4,12 | 3,77 | 4,11 | 7,31% | 17.756,00 |
| 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 |