8,861$
0,01%
Echtzeit-Aktienkurs Beachbody Company Inc.
Bid:
Ask:
Aktienkurse zur Beachbody Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 9,25 | 9,40 | 8,83 | 8,86 | -4,63% | 14.962,00 |
| 12.02.2026 | 9,54 | 9,67 | 8,95 | 9,29 | -4,08% | 18.686,00 |
| 11.02.2026 | 9,81 | 9,89 | 9,46 | 9,69 | -1,29% | 23.796,00 |
| 10.02.2026 | 10,02 | 10,15 | 9,79 | 9,81 | -1,78% | 31.979,00 |
| 09.02.2026 | 10,52 | 10,58 | 9,65 | 9,99 | -7,84% | 81.144,00 |
| 06.02.2026 | 10,69 | 11,16 | 10,65 | 10,84 | 1,40% | 49.068,00 |
| 05.02.2026 | 10,97 | 11,36 | 10,49 | 10,69 | -3,95% | 42.989,00 |
| 04.02.2026 | 11,44 | 11,92 | 10,67 | 11,13 | -4,13% | 40.979,00 |
| 03.02.2026 | 12,22 | 12,62 | 11,00 | 11,61 | -5,69% | 46.414,00 |
| 02.02.2026 | 11,41 | 12,66 | 11,38 | 12,31 | 8,17% | 120.467,00 |
| 30.01.2026 | 11,45 | 11,54 | 11,29 | 11,38 | -1,47% | 21.603,00 |
| 29.01.2026 | 11,54 | 11,86 | 10,98 | 11,55 | -1,45% | 55.853,00 |
| 28.01.2026 | 11,20 | 11,90 | 11,02 | 11,72 | 5,49% | 30.909,00 |
| 27.01.2026 | 10,25 | 11,18 | 10,25 | 11,11 | 7,92% | 23.890,00 |
| 26.01.2026 | 10,48 | 10,65 | 10,03 | 10,30 | -4,23% | 49.718,00 |
| 23.01.2026 | 10,66 | 10,97 | 10,04 | 10,75 | 0,28% | 32.875,00 |
| 22.01.2026 | 9,87 | 10,74 | 9,87 | 10,72 | 11,20% | 14.951,00 |
| 21.01.2026 | 9,48 | 10,07 | 9,34 | 9,64 | 1,69% | 43.723,00 |
| 20.01.2026 | 9,65 | 10,37 | 9,30 | 9,48 | -2,50% | 96.905,00 |
| 19.01.2026 | 9,72 | 9,72 | 9,72 | 9,72 | 0,24% | - |
| 16.01.2026 | 10,35 | 10,35 | 9,62 | 9,70 | -6,73% | 83.188,00 |
| 15.01.2026 | 10,20 | 10,72 | 10,01 | 10,40 | 2,06% | 55.144,00 |
| 14.01.2026 | 9,97 | 10,39 | 9,90 | 10,19 | 2,62% | 48.550,00 |
| 13.01.2026 | 10,46 | 10,50 | 9,93 | 9,93 | -6,19% | 40.437,00 |
| 12.01.2026 | 9,82 | 10,75 | 9,76 | 10,59 | 9,35% | 68.426,00 |
| 09.01.2026 | 9,81 | 10,11 | 9,61 | 9,68 | -1,93% | 23.669,00 |
| 08.01.2026 | 10,25 | 10,53 | 9,87 | 9,87 | -3,14% | 17.467,00 |
| 07.01.2026 | 10,33 | 10,76 | 10,15 | 10,19 | -1,92% | 42.502,00 |
| 06.01.2026 | 10,32 | 10,65 | 10,21 | 10,39 | -0,38% | 18.424,00 |
| 05.01.2026 | 9,46 | 10,86 | 9,46 | 10,43 | 10,72% | 70.983,00 |
| 02.01.2026 | 10,36 | 10,62 | 9,39 | 9,42 | -9,07% | 39.095,00 |
| 31.12.2025 | 10,24 | 10,53 | 10,19 | 10,36 | 0,68% | 34.834,00 |
| 30.12.2025 | 9,80 | 10,81 | 9,42 | 10,29 | 3,52% | 63.874,00 |
| 29.12.2025 | 9,92 | 10,12 | 8,98 | 9,94 | -1,09% | 120.469,00 |
| 26.12.2025 | 10,70 | 10,78 | 10,02 | 10,05 | -7,03% | 39.567,00 |
| 24.12.2025 | 10,71 | 11,16 | 10,62 | 10,81 | 0,84% | 11.886,00 |
| 23.12.2025 | 10,52 | 11,28 | 10,52 | 10,72 | 1,42% | 29.309,00 |
| 22.12.2025 | 11,25 | 11,53 | 10,57 | 10,57 | -6,46% | 85.847,00 |
| 19.12.2025 | 11,87 | 12,33 | 11,07 | 11,30 | -4,24% | 125.662,00 |
| 18.12.2025 | 10,88 | 12,20 | 10,82 | 11,80 | 8,46% | 67.846,00 |
| 17.12.2025 | 10,71 | 11,47 | 10,69 | 10,88 | 1,87% | 41.668,00 |
| 16.12.2025 | 10,24 | 11,00 | 10,24 | 10,68 | 3,39% | 34.778,00 |
| 15.12.2025 | 11,57 | 12,01 | 10,18 | 10,33 | -10,79% | 96.752,00 |
| 12.12.2025 | 11,97 | 12,33 | 11,58 | 11,58 | -2,69% | 57.748,00 |
| 11.12.2025 | 12,02 | 12,05 | 10,66 | 11,90 | -1,57% | 76.150,00 |
| 10.12.2025 | 11,72 | 12,28 | 11,70 | 12,09 | 2,63% | 142.239,00 |
| 09.12.2025 | 11,77 | 12,03 | 11,14 | 11,78 | -0,93% | 70.940,00 |
| 08.12.2025 | 11,30 | 12,22 | 11,30 | 11,89 | 6,73% | 123.732,00 |
| 05.12.2025 | 10,30 | 11,56 | 10,18 | 11,14 | 8,16% | 113.833,00 |
| 04.12.2025 | 10,16 | 10,48 | 9,91 | 10,30 | 1,73% | 72.277,00 |
| 03.12.2025 | 9,62 | 10,84 | 9,45 | 10,13 | 6,36% | 97.051,00 |
| 02.12.2025 | 10,03 | 10,60 | 9,48 | 9,52 | -3,45% | 130.790,00 |
| 01.12.2025 | 9,11 | 10,01 | 9,00 | 9,86 | 11,66% | 150.389,00 |
| 28.11.2025 | 8,53 | 9,09 | 8,53 | 8,83 | 4,25% | 31.838,00 |
| 26.11.2025 | 9,03 | 9,71 | 8,46 | 8,47 | -5,89% | 47.041,00 |
| 25.11.2025 | 9,60 | 10,03 | 8,67 | 9,00 | -5,16% | 162.500,00 |
| 24.11.2025 | 8,25 | 10,99 | 8,18 | 9,49 | 16,16% | 331.564,00 |
| 21.11.2025 | 8,04 | 8,27 | 7,55 | 8,17 | 3,35% | 79.899,00 |
| 20.11.2025 | 8,12 | 8,27 | 7,44 | 7,91 | -2,89% | 65.703,00 |
| 19.11.2025 | 8,11 | 8,24 | 7,69 | 8,14 | 2,13% | 70.985,00 |
| 18.11.2025 | 7,60 | 8,11 | 7,28 | 7,97 | 5,98% | 133.753,00 |
| 17.11.2025 | 6,70 | 7,69 | 6,61 | 7,52 | 19,94% | 247.486,00 |
| 14.11.2025 | 6,31 | 6,90 | 6,12 | 6,27 | 2,20% | 142.986,00 |
| 13.11.2025 | 6,04 | 6,47 | 5,84 | 6,14 | 4,16% | 172.358,00 |
| 12.11.2025 | 5,69 | 6,29 | 5,52 | 5,89 | -0,51% | 332.163,00 |
| 11.11.2025 | 6,03 | 6,35 | 5,12 | 5,92 | 17,93% | 9.947.501,00 |
| 10.11.2025 | 4,91 | 5,70 | 4,52 | 5,02 | 0,40% | 465.971,00 |
| 07.11.2025 | 4,05 | 5,00 | 4,05 | 5,00 | 17,65% | 44.072,00 |
| 06.11.2025 | 4,44 | 4,45 | 4,06 | 4,25 | -1,85% | 13.752,00 |
| 05.11.2025 | 4,60 | 4,60 | 4,33 | 4,33 | -5,87% | 4.896,00 |
| 04.11.2025 | 4,70 | 4,89 | 4,60 | 4,60 | -3,56% | 4.056,00 |
| 03.11.2025 | 4,87 | 4,96 | 4,72 | 4,77 | -1,65% | 3.416,00 |
| 31.10.2025 | 5,18 | 5,31 | 4,84 | 4,85 | -2,22% | 7.554,00 |
| 30.10.2025 | 4,85 | 5,00 | 4,67 | 4,96 | 3,98% | 8.946,00 |
| 29.10.2025 | 4,96 | 5,11 | 4,61 | 4,77 | -3,44% | 38.700,00 |
| 28.10.2025 | 5,09 | 5,20 | 4,75 | 4,94 | -2,66% | 18.441,00 |
| 27.10.2025 | 5,59 | 5,60 | 5,00 | 5,08 | -10,65% | 28.812,00 |
| 24.10.2025 | 5,43 | 5,71 | 5,40 | 5,68 | 2,69% | 8.533,00 |
| 23.10.2025 | 5,51 | 5,65 | 5,51 | 5,53 | -0,69% | 16.276,00 |
| 22.10.2025 | 5,37 | 5,74 | 5,37 | 5,57 | -1,76% | 8.668,00 |
| 21.10.2025 | 5,42 | 5,80 | 5,35 | 5,67 | 4,04% | 8.612,00 |
| 20.10.2025 | 5,18 | 5,64 | 5,01 | 5,45 | 6,19% | 11.177,00 |
| 17.10.2025 | 5,41 | 5,59 | 5,13 | 5,13 | -4,78% | - |
| 16.10.2025 | 5,70 | 5,80 | 5,22 | 5,39 | -6,34% | 22.019,00 |
| 15.10.2025 | 5,28 | 5,77 | 5,18 | 5,76 | 8,38% | 26.829,00 |
| 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 | -0,17% | 30.661,00 |
| 03.10.2025 | 5,94 | 5,94 | 5,72 | 5,84 | -1,35% | 6.600,00 |
| 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 |