3,228$
-1,27%
Echtzeit-Aktienkurs Beachbody Company Inc.
Bid:
Ask:
Aktienkurse zur Beachbody Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,48 | 3,78 | 3,16 | 3,23 | -3,29% | 42.455,00 |
| 11.11.2026 | 4,75 | 4,75 | 3,27 | 3,34 | -23,04% | 171.607,00 |
| 10.11.2026 | 4,61 | 5,10 | 4,34 | 4,34 | -3,77% | 69.323,00 |
| 09.11.2026 | 4,52 | 4,52 | 4,20 | 4,51 | 6,12% | 20.262,00 |
| 06.11.2026 | 4,29 | 4,41 | 4,18 | 4,25 | -1,39% | 7.787,00 |
| 05.11.2026 | 4,40 | 4,40 | 4,14 | 4,31 | -1,15% | 28.464,00 |
| 04.11.2026 | 4,30 | 4,39 | 4,21 | 4,36 | 2,83% | 6.983,00 |
| 03.11.2026 | 4,30 | 4,47 | 4,21 | 4,24 | 0,47% | 13.385,00 |
| 02.11.2026 | 4,26 | 4,49 | 4,18 | 4,22 | 1,44% | 10.499,00 |
| 30.10.2026 | 4,34 | 4,40 | 4,13 | 4,16 | -3,03% | 16.173,00 |
| 29.10.2026 | 4,37 | 4,48 | 4,18 | 4,29 | -2,28% | 13.988,00 |
| 28.10.2026 | 4,20 | 4,50 | 4,07 | 4,39 | 9,48% | 17.699,00 |
| 27.10.2026 | 4,18 | 4,36 | 4,01 | 4,01 | -3,84% | 10.001,00 |
| 26.10.2026 | 4,37 | 4,38 | 4,17 | 4,17 | -1,88% | 44.264,00 |
| 23.10.2026 | 4,30 | 4,39 | 4,25 | 4,25 | -1,62% | 7.766,00 |
| 22.10.2026 | 4,25 | 4,44 | 4,25 | 4,32 | 1,65% | 2.853,00 |
| 21.10.2026 | 4,32 | 4,32 | 4,25 | 4,25 | -1,16% | 8.150,00 |
| 20.10.2026 | 4,37 | 4,44 | 4,20 | 4,30 | -1,60% | 15.898,00 |
| 19.10.2026 | 4,42 | 4,48 | 4,37 | 4,37 | -0,91% | 5.196,00 |
| 16.10.2026 | 4,51 | 4,63 | 4,41 | 4,41 | -1,78% | 11.994,00 |
| 15.10.2026 | 4,57 | 4,60 | 4,40 | 4,49 | -2,99% | 33.128,00 |
| 14.10.2026 | 4,72 | 4,81 | 4,57 | 4,63 | -1,94% | 8.711,00 |
| 13.10.2026 | 4,74 | 4,81 | 4,72 | 4,72 | -0,63% | 6.318,00 |
| 12.10.2026 | 4,81 | 4,81 | 4,72 | 4,75 | 0,85% | 2.705,00 |
| 09.10.2026 | 4,80 | 4,92 | 4,64 | 4,71 | 0,11% | 5.877,00 |
| 08.10.2026 | 4,81 | 4,88 | 4,43 | 4,71 | -3,39% | 44.726,00 |
| 07.10.2026 | 4,88 | 4,99 | 4,87 | 4,87 | -1,42% | 4.723,00 |
| 06.10.2026 | 4,88 | 5,04 | 4,85 | 4,94 | 2,49% | 5.006,00 |
| 05.10.2026 | 4,90 | 5,10 | 4,80 | 4,82 | -2,03% | 9.258,00 |
| 02.10.2026 | 4,92 | 5,11 | 4,82 | 4,92 | 3,58% | 6.525,00 |
| 01.10.2026 | 4,77 | 4,93 | 4,65 | 4,75 | 1,06% | 33.418,00 |
| 30.09.2026 | 4,71 | 4,77 | 4,70 | 4,70 | -0,42% | 5.270,00 |
| 29.09.2026 | 4,81 | 4,81 | 4,65 | 4,72 | -1,67% | 7.858,00 |
| 28.09.2026 | 4,60 | 5,07 | 4,59 | 4,80 | 5,26% | 17.949,00 |
| 25.09.2026 | 4,81 | 4,85 | 4,54 | 4,56 | -5,00% | 53.171,00 |
| 24.09.2026 | 4,90 | 4,99 | 4,80 | 4,80 | -2,04% | 32.888,00 |
| 23.09.2026 | 5,00 | 5,23 | 4,90 | 4,90 | -1,61% | 13.971,00 |
| 22.09.2026 | 5,00 | 5,07 | 4,98 | 4,98 | -0,20% | 10.463,00 |
| 21.09.2026 | 5,00 | 5,18 | 4,92 | 4,99 | 1,11% | 10.840,00 |
| 18.09.2026 | 4,90 | 5,04 | 4,87 | 4,94 | -0,10% | 21.378,00 |
| 17.09.2026 | 5,27 | 5,27 | 4,90 | 4,94 | -0,80% | 16.865,00 |
| 16.09.2026 | 4,96 | 5,12 | 4,85 | 4,98 | -0,30% | 24.573,00 |
| 15.09.2026 | 5,31 | 5,40 | 4,92 | 5,00 | -3,38% | 21.522,00 |
| 14.09.2026 | 5,24 | 5,52 | 5,16 | 5,17 | -1,15% | 46.350,00 |
| 11.09.2026 | 5,58 | 5,62 | 5,12 | 5,23 | -5,77% | 30.009,00 |
| 10.09.2026 | 5,53 | 5,65 | 5,53 | 5,55 | -0,36% | 25.071,00 |
| 09.09.2026 | 5,66 | 5,96 | 5,57 | 5,57 | -2,29% | 34.689,00 |
| 08.09.2026 | 5,72 | 6,00 | 5,66 | 5,70 | -0,77% | 53.775,00 |
| 04.09.2026 | 5,76 | 5,87 | 5,69 | 5,75 | -1,29% | 20.897,00 |
| 03.09.2026 | 5,85 | 6,06 | 5,65 | 5,82 | -0,17% | 31.096,00 |
| 02.09.2026 | 5,69 | 5,94 | 5,69 | 5,83 | 0,00% | 24.134,00 |
| 01.09.2026 | 5,75 | 5,86 | 5,64 | 5,83 | -0,34% | 43.310,00 |
| 31.08.2026 | 5,93 | 6,01 | 5,51 | 5,85 | 0,17% | 41.288,00 |
| 28.08.2026 | 6,08 | 6,08 | 5,79 | 5,84 | -2,81% | 34.642,00 |
| 27.08.2026 | 6,18 | 6,20 | 5,95 | 6,01 | -1,66% | 59.150,00 |
| 26.08.2026 | 6,16 | 6,27 | 6,11 | 6,11 | -0,65% | 43.571,00 |
| 25.08.2026 | 6,12 | 6,48 | 6,10 | 6,15 | 1,15% | 76.441,00 |
| 24.08.2026 | 6,24 | 6,29 | 6,06 | 6,08 | -4,55% | 53.622,00 |
| 21.08.2026 | 6,59 | 6,75 | 6,32 | 6,37 | -2,00% | 92.503,00 |
| 20.08.2026 | 6,43 | 6,50 | 6,02 | 6,50 | 1,40% | 13.992,00 |
| 19.08.2026 | 6,17 | 6,48 | 6,00 | 6,41 | 5,51% | 37.705,00 |
| 18.08.2026 | 6,32 | 6,45 | 6,00 | 6,08 | -4,63% | 109.378,00 |
| 17.08.2026 | 7,03 | 7,03 | 6,37 | 6,37 | -9,39% | 119.939,00 |
| 14.08.2026 | 6,55 | 7,15 | 6,44 | 7,03 | 7,66% | 56.063,00 |
| 13.08.2026 | 6,49 | 6,59 | 6,23 | 6,53 | 2,83% | 58.249,00 |
| 12.08.2026 | 6,51 | 7,00 | 6,25 | 6,35 | 0,95% | 113.515,00 |
| 11.08.2026 | 8,93 | 9,14 | 5,87 | 6,29 | -38,45% | 446.098,00 |
| 10.08.2026 | 10,25 | 10,54 | 10,04 | 10,22 | -1,06% | 31.156,00 |
| 07.08.2026 | 10,09 | 10,50 | 10,06 | 10,33 | 3,20% | 45.773,00 |
| 06.08.2026 | 11,00 | 11,00 | 10,01 | 10,01 | -8,50% | 22.447,00 |
| 05.08.2026 | 10,93 | 11,19 | 10,69 | 10,94 | 0,55% | 18.605,00 |
| 04.08.2026 | 10,25 | 10,88 | 10,23 | 10,88 | 8,58% | 44.215,00 |
| 03.08.2026 | 9,91 | 10,13 | 9,80 | 10,02 | 2,77% | 12.091,00 |
| 31.07.2026 | 9,86 | 10,04 | 9,75 | 9,75 | -0,51% | 13.079,00 |
| 30.07.2026 | 9,88 | 9,99 | 9,74 | 9,80 | -2,20% | 8.802,00 |
| 29.07.2026 | 10,80 | 10,84 | 9,92 | 10,02 | -7,14% | 13.185,00 |
| 28.07.2026 | 10,82 | 10,96 | 10,73 | 10,79 | -0,28% | 16.172,00 |
| 27.07.2026 | 11,01 | 11,39 | 10,74 | 10,82 | -0,73% | 36.428,00 |
| 24.07.2026 | 10,66 | 11,00 | 10,64 | 10,90 | 1,68% | 9.623,00 |
| 23.07.2026 | 10,20 | 10,85 | 10,05 | 10,72 | 2,10% | 37.717,00 |
| 22.07.2026 | 10,95 | 10,95 | 10,31 | 10,50 | -4,63% | 16.684,00 |
| 21.07.2026 | 10,56 | 11,20 | 10,52 | 11,01 | 3,28% | 32.365,00 |
| 20.07.2026 | 10,34 | 10,80 | 10,26 | 10,66 | 2,80% | 21.838,00 |
| 17.07.2026 | 10,98 | 11,00 | 10,05 | 10,37 | -7,16% | 17.172,00 |
| 16.07.2026 | 11,11 | 11,43 | 10,90 | 11,17 | 0,63% | 33.174,00 |
| 15.07.2026 | 11,26 | 11,82 | 10,97 | 11,10 | -2,89% | 24.489,00 |
| 14.07.2026 | 11,12 | 11,55 | 11,11 | 11,43 | 2,37% | 12.850,00 |
| 13.07.2026 | 11,16 | 11,27 | 10,83 | 11,17 | 0,04% | 24.966,00 |
| 10.07.2026 | 11,35 | 11,75 | 11,02 | 11,16 | -1,93% | 20.453,00 |
| 09.07.2026 | 10,60 | 11,40 | 10,32 | 11,38 | 7,87% | 28.859,00 |
| 08.07.2026 | 9,90 | 10,65 | 9,90 | 10,55 | 5,18% | 25.138,00 |
| 07.07.2026 | 10,22 | 10,24 | 9,94 | 10,03 | -0,10% | 12.659,00 |
| 06.07.2026 | 10,76 | 11,11 | 9,66 | 10,04 | -6,95% | 48.830,00 |
| 02.07.2026 | 10,26 | 10,82 | 10,14 | 10,79 | 6,73% | 54.235,00 |
| 01.07.2026 | 10,22 | 10,52 | 10,03 | 10,11 | -1,84% | 29.039,00 |
| 30.06.2026 | 10,16 | 10,30 | 9,81 | 10,30 | 0,49% | 12.942,00 |
| 29.06.2026 | 10,32 | 10,37 | 10,12 | 10,25 | 1,28% | 18.457,00 |
| 26.06.2026 | 9,75 | 10,49 | 9,48 | 10,12 | 5,09% | 42.670,00 |
| 25.06.2026 | 9,71 | 10,42 | 9,50 | 9,63 | -0,62% | 16.444,00 |
| 24.06.2026 | 9,44 | 10,08 | 9,44 | 9,69 | 2,98% | 21.518,00 |