11,068$
2,38%
Echtzeit-Aktienkurs Beachbody Company Inc.
Bid:
Ask:
Aktienkurse zur Beachbody Company Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,66 | 11,49 | 10,36 | 10,94 | 1,20% | 65.075,00 |
| 28.05.2026 | 9,80 | 11,35 | 9,51 | 10,81 | 9,08% | 95.856,00 |
| 27.05.2026 | 10,26 | 10,50 | 9,78 | 9,91 | -3,32% | 40.825,00 |
| 26.05.2026 | 10,71 | 11,03 | 10,25 | 10,25 | -4,12% | 34.715,00 |
| 22.05.2026 | 10,91 | 11,15 | 10,27 | 10,69 | -2,11% | 42.161,00 |
| 21.05.2026 | 10,17 | 11,22 | 9,78 | 10,92 | 5,41% | 105.850,00 |
| 20.05.2026 | 10,41 | 10,56 | 10,07 | 10,36 | -0,58% | 48.591,00 |
| 19.05.2026 | 10,25 | 11,16 | 10,16 | 10,42 | 2,56% | 53.253,00 |
| 18.05.2026 | 10,99 | 11,30 | 10,12 | 10,16 | -10,17% | 118.894,00 |
| 15.05.2026 | 12,47 | 12,47 | 10,70 | 11,31 | -10,52% | 145.223,00 |
| 14.05.2026 | 12,72 | 13,51 | 12,26 | 12,64 | 0,24% | 97.233,00 |
| 13.05.2026 | 13,02 | 13,92 | 12,38 | 12,61 | -2,40% | 65.713,00 |
| 12.05.2026 | 13,32 | 13,80 | 12,10 | 12,92 | 1,10% | 139.187,00 |
| 11.05.2026 | 13,75 | 13,75 | 11,76 | 12,78 | -6,10% | 196.051,00 |
| 08.05.2026 | 14,20 | 14,20 | 13,06 | 13,61 | -3,58% | 72.075,00 |
| 07.05.2026 | 14,01 | 14,53 | 13,50 | 14,12 | 1,40% | 41.297,00 |
| 06.05.2026 | 15,11 | 15,29 | 13,78 | 13,92 | -8,78% | 52.337,00 |
| 05.05.2026 | 13,68 | 15,26 | 13,68 | 15,26 | 11,55% | 60.041,00 |
| 04.05.2026 | 15,03 | 15,03 | 13,38 | 13,68 | -8,74% | 102.056,00 |
| 01.05.2026 | 15,19 | 16,87 | 14,00 | 14,99 | 0,20% | 114.823,00 |
| 30.04.2026 | 15,39 | 15,64 | 14,76 | 14,96 | -2,03% | 32.289,00 |
| 29.04.2026 | 15,99 | 16,68 | 15,00 | 15,27 | -4,86% | 76.266,00 |
| 28.04.2026 | 15,04 | 16,45 | 14,91 | 16,05 | 4,97% | 85.402,00 |
| 27.04.2026 | 15,66 | 16,48 | 14,85 | 15,29 | -1,29% | 118.911,00 |
| 24.04.2026 | 15,54 | 15,73 | 14,39 | 15,49 | 2,89% | 79.144,00 |
| 23.04.2026 | 14,38 | 15,46 | 14,08 | 15,06 | 4,91% | 83.971,00 |
| 22.04.2026 | 14,40 | 14,75 | 13,50 | 14,35 | 2,79% | 94.544,00 |
| 21.04.2026 | 12,52 | 14,33 | 12,47 | 13,96 | 11,77% | 120.570,00 |
| 20.04.2026 | 12,00 | 12,49 | 11,60 | 12,49 | 2,21% | 92.734,00 |
| 17.04.2026 | 11,11 | 12,52 | 11,03 | 12,22 | 11,29% | 116.857,00 |
| 16.04.2026 | 10,91 | 11,10 | 10,65 | 10,98 | -0,18% | 25.871,00 |
| 15.04.2026 | 11,11 | 11,58 | 10,81 | 11,00 | -1,08% | 43.051,00 |
| 14.04.2026 | 11,27 | 11,59 | 11,05 | 11,12 | -1,68% | 32.219,00 |
| 13.04.2026 | 10,13 | 11,49 | 10,00 | 11,31 | 10,23% | 64.777,00 |
| 10.04.2026 | 10,40 | 10,47 | 9,85 | 10,26 | -1,35% | 37.327,00 |
| 09.04.2026 | 10,18 | 10,54 | 10,00 | 10,40 | 3,28% | 59.092,00 |
| 08.04.2026 | 10,03 | 10,28 | 9,50 | 10,07 | 2,95% | 83.125,00 |
| 07.04.2026 | 11,34 | 11,56 | 9,71 | 9,78 | -15,61% | 129.637,00 |
| 06.04.2026 | 11,90 | 12,13 | 11,31 | 11,59 | -2,61% | 100.223,00 |
| 02.04.2026 | 11,33 | 12,00 | 11,30 | 11,90 | 5,22% | 145.903,00 |
| 01.04.2026 | 11,13 | 12,20 | 11,13 | 11,31 | 4,14% | 118.029,00 |
| 31.03.2026 | 11,26 | 11,29 | 10,40 | 10,86 | -2,51% | 58.792,00 |
| 30.03.2026 | 10,49 | 11,49 | 10,49 | 11,14 | 8,90% | 81.466,00 |
| 27.03.2026 | 11,70 | 11,70 | 9,80 | 10,23 | -11,27% | 105.966,00 |
| 26.03.2026 | 11,78 | 12,08 | 11,21 | 11,53 | -0,69% | 60.330,00 |
| 25.03.2026 | 11,28 | 12,35 | 11,26 | 11,61 | 3,38% | 68.160,00 |
| 24.03.2026 | 11,60 | 11,84 | 11,10 | 11,23 | -3,48% | 40.550,00 |
| 23.03.2026 | 11,18 | 12,39 | 10,46 | 11,64 | 4,26% | 129.013,00 |
| 20.03.2026 | 11,15 | 11,65 | 10,30 | 11,16 | 0,27% | 61.511,00 |
| 19.03.2026 | 11,51 | 11,69 | 10,73 | 11,13 | -4,87% | 60.418,00 |
| 18.03.2026 | 12,08 | 12,29 | 11,55 | 11,70 | -0,26% | 85.063,00 |
| 17.03.2026 | 11,96 | 12,65 | 11,32 | 11,73 | 5,11% | 166.333,00 |
| 16.03.2026 | 10,73 | 12,05 | 10,73 | 11,16 | 5,68% | 70.809,00 |
| 13.03.2026 | 11,00 | 11,44 | 10,56 | 10,56 | -1,68% | 53.025,00 |
| 12.03.2026 | 11,16 | 11,69 | 10,74 | 10,74 | -1,56% | 63.761,00 |
| 11.03.2026 | 10,00 | 11,50 | 9,78 | 10,91 | 30,97% | 257.546,00 |
| 10.03.2026 | 8,21 | 8,43 | 7,94 | 8,33 | 1,65% | 22.679,00 |
| 09.03.2026 | 8,19 | 8,25 | 7,80 | 8,20 | -0,91% | 23.403,00 |
| 06.03.2026 | 8,50 | 9,17 | 8,22 | 8,27 | -4,89% | 19.872,00 |
| 05.03.2026 | 8,56 | 8,95 | 8,50 | 8,70 | 4,32% | 24.370,00 |
| 04.03.2026 | 8,75 | 8,77 | 8,02 | 8,34 | -3,97% | 18.278,00 |
| 03.03.2026 | 8,09 | 8,85 | 7,53 | 8,68 | 8,36% | 25.038,00 |
| 02.03.2026 | 6,78 | 8,42 | 6,77 | 8,01 | 15,09% | 61.231,00 |
| 27.02.2026 | 7,28 | 7,45 | 6,82 | 6,96 | -6,45% | 17.520,00 |
| 26.02.2026 | 7,28 | 7,68 | 7,28 | 7,44 | 0,27% | 6.069,00 |
| 25.02.2026 | 7,41 | 7,64 | 7,14 | 7,42 | 1,92% | 10.949,00 |
| 24.02.2026 | 7,60 | 7,87 | 7,08 | 7,28 | -5,45% | 25.479,00 |
| 23.02.2026 | 8,00 | 8,09 | 7,03 | 7,70 | -3,87% | 72.732,00 |
| 20.02.2026 | 8,12 | 8,59 | 7,96 | 8,01 | -3,49% | 14.264,00 |
| 19.02.2026 | 8,68 | 8,70 | 7,84 | 8,30 | -6,00% | 41.556,00 |
| 18.02.2026 | 8,46 | 9,02 | 8,46 | 8,83 | 2,67% | 13.489,00 |
| 17.02.2026 | 8,96 | 9,01 | 8,28 | 8,60 | -2,93% | 26.329,00 |
| 13.02.2026 | 9,25 | 9,40 | 8,83 | 8,86 | -3,59% | 14.962,00 |
| 12.02.2026 | 9,54 | 9,67 | 8,95 | 9,19 | -5,11% | 18.686,00 |
| 11.02.2026 | 9,81 | 9,89 | 9,46 | 9,69 | -1,17% | 23.796,00 |
| 10.02.2026 | 10,02 | 10,15 | 9,79 | 9,80 | -1,90% | 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 | 1,59% | 49.068,00 |
| 05.02.2026 | 10,97 | 11,36 | 10,49 | 10,67 | -4,13% | 42.989,00 |
| 04.02.2026 | 11,44 | 11,92 | 10,67 | 11,13 | -4,46% | 40.979,00 |
| 03.02.2026 | 12,22 | 12,62 | 11,00 | 11,65 | -5,36% | 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 | 0,26% | 55.853,00 |
| 28.01.2026 | 11,20 | 11,90 | 11,02 | 11,52 | 3,69% | 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 | 1,13% | 32.875,00 |
| 22.01.2026 | 9,87 | 10,74 | 9,87 | 10,63 | 9,59% | 14.951,00 |
| 21.01.2026 | 9,48 | 10,07 | 9,34 | 9,70 | 2,32% | 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% | 48.545,00 |
| 13.01.2026 | 10,46 | 10,50 | 9,93 | 9,93 | -6,19% | 40.416,00 |
| 12.01.2026 | 9,82 | 10,75 | 9,76 | 10,59 | 9,35% | 68.346,00 |
| 09.01.2026 | 9,81 | 10,11 | 9,61 | 9,68 | -1,93% | 23.659,00 |
| 08.01.2026 | 10,25 | 10,53 | 9,87 | 9,87 | -3,14% | 17.463,00 |
| 07.01.2026 | 10,33 | 10,76 | 10,15 | 10,19 | -1,92% | 41.859,00 |