5,745$
9,64%
Echtzeit-Aktienkurs Beachbody Company Inc.
Bid:
Ask:
Aktienkurse zur Beachbody Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 5,01 | 5,38 | 5,01 | 5,31 | -1,67% | 14.710,00 |
| 13.10.2025 | 5,42 | 5,42 | 5,10 | 5,40 | -0,92% | 13.103,00 |
| 10.10.2025 | 5,80 | 5,80 | 5,18 | 5,45 | -5,38% | 13.719,00 |
| 09.10.2025 | 5,78 | 5,87 | 5,55 | 5,76 | -1,03% | 2.963,00 |
| 08.10.2025 | 5,47 | 5,94 | 5,34 | 5,82 | 2,46% | 12.923,00 |
| 07.10.2025 | 5,80 | 5,88 | 5,42 | 5,68 | -2,57% | 15.288,00 |
| 06.10.2025 | 5,72 | 5,90 | 5,60 | 5,83 | -1,52% | 30.661,00 |
| 02.10.2025 | 5,61 | 5,92 | 5,61 | 5,92 | 3,86% | 11.600,00 |
| 01.10.2025 | 5,91 | 6,05 | 5,40 | 5,70 | -3,72% | 16.430,00 |
| 30.09.2025 | 5,99 | 6,14 | 5,91 | 5,92 | 0,34% | 6.102,00 |
| 29.09.2025 | 5,94 | 6,26 | 5,90 | 5,90 | -1,17% | 8.315,00 |
| 26.09.2025 | 5,85 | 6,06 | 5,78 | 5,97 | 1,19% | 7.133,00 |
| 25.09.2025 | 6,05 | 6,05 | 5,80 | 5,90 | -1,67% | 6.144,00 |
| 24.09.2025 | 6,65 | 6,65 | 5,66 | 6,00 | -9,50% | 18.139,00 |
| 23.09.2025 | 7,00 | 7,00 | 6,49 | 6,63 | -5,69% | 10.694,00 |
| 22.09.2025 | 6,70 | 7,15 | 6,66 | 7,03 | 4,61% | 11.185,00 |
| 19.09.2025 | 6,60 | 6,76 | 6,50 | 6,72 | -1,18% | 12.899,00 |
| 18.09.2025 | 6,95 | 6,95 | 6,20 | 6,80 | -1,45% | 8.672,00 |
| 17.09.2025 | 7,00 | 7,24 | 6,81 | 6,90 | -5,35% | 11.707,00 |
| 16.09.2025 | 6,96 | 7,29 | 6,48 | 7,29 | 8,16% | 29.282,00 |
| 15.09.2025 | 6,45 | 6,87 | 6,22 | 6,74 | 4,50% | 10.325,00 |
| 12.09.2025 | 6,02 | 6,45 | 6,02 | 6,45 | 7,86% | 11.179,00 |
| 11.09.2025 | 5,91 | 6,15 | 5,91 | 5,98 | 2,05% | 9.913,00 |
| 10.09.2025 | 5,99 | 6,12 | 5,62 | 5,86 | 2,09% | 22.252,00 |
| 09.09.2025 | 5,51 | 5,94 | 5,51 | 5,74 | 1,11% | 12.293,00 |
| 08.09.2025 | 5,55 | 5,76 | 5,30 | 5,68 | -1,61% | 24.071,00 |
| 05.09.2025 | 5,62 | 5,99 | 5,61 | 5,77 | 0,17% | 9.536,00 |
| 04.09.2025 | 5,68 | 6,42 | 5,55 | 5,76 | 1,41% | 14.855,00 |
| 03.09.2025 | 5,53 | 5,90 | 5,32 | 5,68 | 5,97% | 7.403,00 |
| 02.09.2025 | 5,40 | 5,50 | 5,12 | 5,36 | -2,72% | 7.403,00 |
| 29.08.2025 | 5,47 | 5,66 | 5,41 | 5,51 | -0,90% | 4.736,00 |
| 28.08.2025 | 5,53 | 5,65 | 5,44 | 5,56 | -0,36% | 4.041,00 |
| 27.08.2025 | 5,60 | 5,60 | 5,52 | 5,58 | -0,71% | 4.623,00 |
| 26.08.2025 | 5,76 | 5,76 | 5,52 | 5,62 | -1,23% | 11.136,00 |
| 25.08.2025 | 5,53 | 6,42 | 5,46 | 5,69 | 5,18% | 46.744,00 |
| 22.08.2025 | 5,37 | 5,52 | 5,15 | 5,41 | 0,19% | 23.019,00 |
| 21.08.2025 | 5,03 | 5,48 | 4,85 | 5,40 | 5,06% | 7.181,00 |
| 20.08.2025 | 5,23 | 5,29 | 5,00 | 5,14 | -3,38% | 13.805,00 |
| 19.08.2025 | 5,50 | 5,65 | 5,20 | 5,32 | -5,84% | 9.838,00 |
| 18.08.2025 | 5,22 | 5,97 | 5,19 | 5,65 | 8,24% | 35.443,00 |
| 15.08.2025 | 5,07 | 5,33 | 4,96 | 5,22 | 5,03% | 27.992,00 |
| 14.08.2025 | 4,96 | 5,03 | 4,89 | 4,97 | -1,39% | 4.345,00 |
| 13.08.2025 | 4,95 | 5,12 | 4,76 | 5,04 | 8,39% | 20.503,00 |
| 12.08.2025 | 4,59 | 4,79 | 4,55 | 4,65 | 2,20% | 6.508,00 |
| 11.08.2025 | 4,55 | 4,71 | 4,40 | 4,55 | -1,30% | 11.726,00 |
| 08.08.2025 | 4,47 | 4,68 | 4,10 | 4,61 | 5,98% | 24.321,00 |
| 07.08.2025 | 4,55 | 4,55 | 4,24 | 4,35 | -3,55% | 8.380,00 |
| 06.08.2025 | 4,25 | 5,75 | 4,19 | 4,51 | 18,06% | 271.888,00 |
| 05.08.2025 | 3,82 | 4,03 | 3,76 | 3,82 | -2,05% | 12.251,00 |
| 04.08.2025 | 3,91 | 4,16 | 3,89 | 3,90 | -0,26% | 8.633,00 |
| 01.08.2025 | 4,33 | 4,43 | 3,91 | 3,91 | -10,11% | 8.726,00 |
| 31.07.2025 | 4,50 | 4,50 | 4,35 | 4,35 | -4,40% | 1.594,00 |
| 30.07.2025 | 4,54 | 4,63 | 4,42 | 4,55 | 1,11% | 2.713,00 |
| 29.07.2025 | 4,63 | 4,69 | 4,30 | 4,50 | -1,53% | 10.318,00 |
| 28.07.2025 | 4,51 | 4,79 | 4,40 | 4,57 | -0,87% | 10.849,00 |
| 25.07.2025 | 4,66 | 4,76 | 4,47 | 4,61 | -1,28% | 18.534,00 |
| 24.07.2025 | 4,34 | 4,91 | 4,34 | 4,67 | -0,43% | 19.313,00 |
| 23.07.2025 | 4,45 | 4,91 | 4,30 | 4,69 | 11,14% | 39.174,00 |
| 22.07.2025 | 3,99 | 4,36 | 3,99 | 4,22 | 5,76% | 43.583,00 |
| 21.07.2025 | 3,95 | 4,07 | 3,93 | 3,99 | -0,50% | 12.831,00 |
| 18.07.2025 | 3,86 | 4,07 | 3,86 | 4,01 | 2,82% | 11.067,00 |
| 17.07.2025 | 3,94 | 3,99 | 3,85 | 3,90 | -1,52% | 22.867,00 |
| 16.07.2025 | 4,01 | 4,12 | 3,81 | 3,96 | -1,00% | 11.878,00 |
| 15.07.2025 | 4,00 | 4,15 | 3,97 | 4,00 | -1,23% | 6.087,00 |
| 14.07.2025 | 4,05 | 4,05 | 3,96 | 4,05 | 1,00% | 1.630,00 |
| 11.07.2025 | 4,01 | 4,15 | 3,81 | 4,01 | -2,20% | 5.313,00 |
| 10.07.2025 | 3,99 | 4,15 | 3,97 | 4,10 | -1,20% | 8.911,00 |
| 09.07.2025 | 3,95 | 4,15 | 3,87 | 4,15 | 5,06% | 5.778,00 |
| 08.07.2025 | 3,99 | 4,00 | 3,81 | 3,95 | 1,28% | 7.526,00 |
| 07.07.2025 | 4,11 | 4,20 | 3,75 | 3,90 | -7,58% | 14.290,00 |
| 03.07.2025 | 4,20 | 4,35 | 4,00 | 4,22 | -0,94% | 10.526,00 |
| 02.07.2025 | 4,24 | 4,43 | 3,97 | 4,26 | 3,65% | 67.572,00 |
| 01.07.2025 | 4,02 | 4,25 | 3,92 | 4,11 | -0,24% | 11.464,00 |
| 30.06.2025 | 3,90 | 4,22 | 3,90 | 4,12 | 5,64% | 53.933,00 |
| 27.06.2025 | 3,81 | 4,01 | 3,80 | 3,90 | 2,63% | 38.461,00 |
| 26.06.2025 | 3,74 | 3,90 | 3,63 | 3,80 | 1,88% | 23.671,00 |
| 25.06.2025 | 3,65 | 3,77 | 3,60 | 3,73 | 3,04% | 19.924,00 |
| 24.06.2025 | 3,67 | 3,68 | 3,51 | 3,62 | -1,36% | 9.438,00 |
| 23.06.2025 | 3,62 | 3,80 | 3,56 | 3,67 | -1,08% | 33.900,00 |
| 20.06.2025 | 3,71 | 3,86 | 3,65 | 3,71 | -0,80% | 10.672,00 |
| 18.06.2025 | 3,70 | 3,83 | 3,70 | 3,74 | 0,00% | 19.682,00 |
| 17.06.2025 | 3,65 | 4,00 | 3,65 | 3,74 | -1,84% | 26.700,00 |
| 16.06.2025 | 3,73 | 3,89 | 3,70 | 3,81 | 0,79% | 25.836,00 |
| 13.06.2025 | 4,14 | 4,14 | 3,55 | 3,78 | -7,35% | 46.787,00 |
| 12.06.2025 | 3,93 | 4,29 | 3,93 | 4,08 | 3,82% | 33.099,00 |
| 11.06.2025 | 4,30 | 4,63 | 3,80 | 3,93 | -14,57% | 111.803,00 |
| 10.06.2025 | 3,74 | 5,45 | 3,58 | 4,60 | 26,72% | 1.337.980,00 |
| 09.06.2025 | 3,88 | 3,88 | 3,53 | 3,63 | -0,55% | 5.681,00 |
| 06.06.2025 | 3,76 | 3,76 | 3,50 | 3,65 | -1,88% | 14.660,00 |
| 05.06.2025 | 3,89 | 3,89 | 3,66 | 3,72 | 1,36% | 5.448,00 |
| 04.06.2025 | 3,61 | 3,72 | 3,51 | 3,67 | 1,66% | 7.385,00 |
| 03.06.2025 | 3,50 | 3,70 | 3,50 | 3,61 | -0,55% | 23.161,00 |
| 02.06.2025 | 3,63 | 3,67 | 3,55 | 3,63 | -1,57% | 6.486,00 |
| 30.05.2025 | 3,47 | 3,70 | 3,41 | 3,69 | -0,32% | 49.699,00 |
| 29.05.2025 | 3,63 | 3,75 | 3,63 | 3,70 | 3,06% | 5.229,00 |
| 28.05.2025 | 3,50 | 3,65 | 3,50 | 3,59 | 2,57% | 6.925,00 |
| 27.05.2025 | 3,75 | 3,75 | 3,38 | 3,50 | -4,11% | 31.740,00 |
| 23.05.2025 | 3,90 | 3,90 | 3,61 | 3,65 | -4,95% | 25.771,00 |
| 22.05.2025 | 3,82 | 3,96 | 3,71 | 3,84 | 1,86% | 11.858,00 |
| 21.05.2025 | 4,04 | 4,11 | 3,72 | 3,77 | -4,31% | 80.736,00 |