Echtzeit-Aktienkurs BellRing Brands Inc.
Bid:
Ask:
Aktienkurse zur BellRing Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 22,34 | 23,76 | 22,34 | 23,76 | 7,37% | 1.084.986,00 |
| 28.03.2022 | 22,13 | 23,24 | 21,76 | 22,13 | -0,41% | 1.219.492,00 |
| 25.03.2022 | 22,99 | 23,23 | 22,04 | 22,22 | -2,63% | 774.047,00 |
| 24.03.2022 | 22,65 | 23,07 | 22,18 | 22,82 | 0,48% | 1.883.628,00 |
| 23.03.2022 | 23,49 | 23,56 | 22,46 | 22,71 | -3,93% | 1.090.237,00 |
| 22.03.2022 | 24,00 | 24,22 | 23,39 | 23,64 | -1,54% | 1.229.460,00 |
| 21.03.2022 | 24,06 | 24,70 | 23,66 | 24,01 | -0,83% | 908.494,00 |
| 18.03.2022 | 25,12 | 25,12 | 24,21 | 24,21 | -2,46% | 2.226.488,00 |
| 17.03.2022 | 24,79 | 25,47 | 23,50 | 24,82 | -0,64% | 2.407.122,00 |
| 16.03.2022 | 25,77 | 25,91 | 24,86 | 24,98 | -0,36% | 3.503.871,00 |
| 15.03.2022 | 23,55 | 26,35 | 23,55 | 25,07 | 0,08% | 10.989.786,00 |
| 14.03.2022 | 24,47 | 26,42 | 23,91 | 25,05 | 2,16% | 5.089.747,00 |
| 11.03.2022 | 25,47 | 25,72 | 22,72 | 24,52 | -10,31% | 8.157.790,00 |
| 10.03.2022 | 27,25 | 27,69 | 26,59 | 27,34 | -0,36% | 1.235.051,00 |
| 09.03.2022 | 27,50 | 28,42 | 27,11 | 27,44 | -0,87% | 1.994.821,00 |
| 08.03.2022 | 27,24 | 28,22 | 26,42 | 27,68 | 0,58% | 1.648.833,00 |
| 07.03.2022 | 27,45 | 28,95 | 26,81 | 27,52 | 6,46% | 3.059.491,00 |
| 04.03.2022 | 25,16 | 25,92 | 24,76 | 25,85 | 1,69% | 660.736,00 |
| 03.03.2022 | 25,76 | 25,94 | 25,19 | 25,42 | -1,01% | 297.139,00 |
| 02.03.2022 | 25,32 | 26,19 | 25,16 | 25,68 | 0,90% | 532.072,00 |
| 01.03.2022 | 25,63 | 26,13 | 24,85 | 25,45 | -0,47% | 519.633,00 |
| 28.02.2022 | 25,20 | 25,73 | 24,94 | 25,57 | 0,83% | 399.341,00 |
| 25.02.2022 | 24,59 | 25,40 | 24,36 | 25,36 | 2,18% | 419.330,00 |
| 24.02.2022 | 24,85 | 25,15 | 24,12 | 24,82 | -1,63% | 660.405,00 |
| 23.02.2022 | 25,46 | 25,72 | 25,06 | 25,23 | -1,33% | 432.554,00 |
| 22.02.2022 | 24,10 | 25,78 | 23,93 | 25,57 | 4,92% | 684.395,00 |
| 18.02.2022 | 24,41 | 25,00 | 24,33 | 24,37 | -0,65% | 549.353,00 |
| 17.02.2022 | 24,94 | 25,07 | 24,52 | 24,53 | -1,88% | 388.425,00 |
| 16.02.2022 | 25,25 | 25,41 | 24,79 | 25,00 | -1,03% | 433.431,00 |
| 15.02.2022 | 25,20 | 25,65 | 24,90 | 25,26 | 0,48% | 408.678,00 |
| 14.02.2022 | 25,08 | 25,49 | 24,73 | 25,14 | 0,36% | 475.558,00 |
| 11.02.2022 | 25,26 | 25,88 | 24,70 | 25,05 | -0,40% | 464.630,00 |
| 10.02.2022 | 25,54 | 26,11 | 24,90 | 25,15 | -2,48% | 542.074,00 |
| 09.02.2022 | 26,47 | 26,55 | 25,48 | 25,79 | -1,98% | 790.316,00 |
| 08.02.2022 | 25,05 | 26,46 | 24,78 | 26,31 | 5,32% | 596.445,00 |
| 07.02.2022 | 23,69 | 25,03 | 23,50 | 24,98 | 8,56% | 611.026,00 |
| 04.02.2022 | 24,10 | 24,84 | 22,87 | 23,01 | -2,87% | 759.369,00 |
| 03.02.2022 | 23,73 | 24,17 | 23,69 | 23,69 | -1,50% | 492.058,00 |
| 02.02.2022 | 24,53 | 25,24 | 24,03 | 24,05 | -2,20% | 466.736,00 |
| 01.02.2022 | 24,50 | 24,85 | 24,21 | 24,59 | 0,94% | 717.937,00 |
| 31.01.2022 | 24,08 | 24,50 | 23,36 | 24,36 | 1,12% | 925.586,00 |
| 28.01.2022 | 23,82 | 24,43 | 23,60 | 24,09 | 1,77% | 673.267,00 |
| 27.01.2022 | 24,99 | 25,20 | 23,25 | 23,67 | -2,87% | 746.883,00 |
| 26.01.2022 | 25,77 | 26,19 | 24,28 | 24,37 | -5,25% | 786.857,00 |
| 25.01.2022 | 26,15 | 26,53 | 25,42 | 25,72 | -3,05% | 570.368,00 |
| 24.01.2022 | 24,03 | 26,71 | 24,03 | 26,53 | 8,64% | 1.451.345,00 |
| 21.01.2022 | 24,21 | 24,77 | 23,93 | 24,42 | 0,66% | 453.801,00 |
| 20.01.2022 | 24,92 | 25,32 | 24,26 | 24,26 | -1,98% | 533.513,00 |
| 19.01.2022 | 25,44 | 25,44 | 24,66 | 24,75 | -2,02% | 593.967,00 |
| 18.01.2022 | 25,54 | 25,75 | 25,03 | 25,26 | -2,55% | 705.761,00 |
| 14.01.2022 | 25,31 | 25,99 | 25,25 | 25,92 | 1,81% | 634.818,00 |
| 13.01.2022 | 24,85 | 25,70 | 24,62 | 25,46 | 2,54% | 827.365,00 |
| 12.01.2022 | 25,51 | 26,00 | 24,73 | 24,83 | -2,28% | 698.198,00 |
| 11.01.2022 | 26,28 | 26,30 | 24,87 | 25,41 | -3,02% | 795.785,00 |
| 10.01.2022 | 25,71 | 26,20 | 25,02 | 26,20 | -0,11% | 955.010,00 |
| 07.01.2022 | 27,28 | 27,66 | 26,14 | 26,23 | -3,50% | 619.537,00 |
| 06.01.2022 | 27,65 | 27,88 | 26,79 | 27,18 | -1,31% | 667.523,00 |
| 05.01.2022 | 28,49 | 28,88 | 27,37 | 27,54 | -2,72% | 588.233,00 |
| 04.01.2022 | 28,55 | 28,70 | 27,93 | 28,31 | -0,49% | 469.231,00 |
| 03.01.2022 | 28,53 | 28,78 | 27,51 | 28,45 | -0,28% | 440.763,00 |
| 31.12.2021 | 28,74 | 29,09 | 28,01 | 28,53 | -0,83% | 697.827,00 |
| 30.12.2021 | 28,26 | 29,02 | 27,93 | 28,77 | 2,64% | 870.348,00 |
| 29.12.2021 | 27,89 | 28,06 | 27,10 | 28,03 | 1,41% | 468.366,00 |
| 28.12.2021 | 27,79 | 28,23 | 27,32 | 27,64 | -0,43% | 290.499,00 |
| 27.12.2021 | 27,11 | 27,81 | 27,09 | 27,76 | 2,78% | 9.834.340,00 |
| 23.12.2021 | 27,66 | 27,73 | 26,98 | 27,01 | -1,10% | 306.632,00 |
| 22.12.2021 | 27,13 | 27,47 | 26,69 | 27,31 | 0,04% | 464.281,00 |
| 21.12.2021 | 26,42 | 27,40 | 26,04 | 27,30 | 4,00% | 712.111,00 |
| 20.12.2021 | 26,12 | 26,60 | 25,55 | 26,25 | -1,83% | 523.853,00 |
| 17.12.2021 | 25,26 | 26,98 | 25,08 | 26,74 | 5,69% | 908.404,00 |
| 16.12.2021 | 24,80 | 25,54 | 24,70 | 25,30 | 2,22% | 883.705,00 |
| 15.12.2021 | 24,85 | 25,35 | 24,71 | 24,75 | -0,68% | 539.183,00 |
| 14.12.2021 | 25,06 | 25,21 | 24,76 | 24,92 | -0,56% | 399.237,00 |
| 13.12.2021 | 24,78 | 25,53 | 24,68 | 25,06 | 1,05% | 427.311,00 |
| 10.12.2021 | 25,05 | 25,29 | 24,80 | 24,80 | -0,40% | 409.720,00 |
| 09.12.2021 | 23,86 | 25,06 | 23,86 | 24,90 | 3,15% | 692.117,00 |
| 08.12.2021 | 24,05 | 24,54 | 23,83 | 24,14 | -0,41% | 473.527,00 |
| 07.12.2021 | 22,96 | 24,36 | 22,96 | 24,24 | 6,64% | 541.906,00 |
| 06.12.2021 | 22,00 | 22,85 | 21,94 | 22,73 | 3,13% | 628.300,00 |
| 03.12.2021 | 22,76 | 22,91 | 21,85 | 22,04 | -2,65% | 642.686,00 |
| 02.12.2021 | 21,70 | 22,92 | 21,51 | 22,64 | 5,11% | 670.760,00 |
| 01.12.2021 | 21,70 | 22,09 | 21,37 | 21,54 | 0,09% | 647.161,00 |
| 30.11.2021 | 23,32 | 23,40 | 21,45 | 21,52 | -8,89% | 920.035,00 |
| 29.11.2021 | 24,82 | 24,91 | 23,58 | 23,62 | -4,37% | 470.619,00 |
| 26.11.2021 | 24,71 | 25,12 | 24,25 | 24,70 | -2,18% | 284.671,00 |
| 24.11.2021 | 24,53 | 25,35 | 24,53 | 25,25 | 1,73% | 479.244,00 |
| 23.11.2021 | 24,62 | 25,35 | 24,47 | 24,82 | -0,20% | 560.769,00 |
| 22.11.2021 | 22,84 | 24,99 | 22,83 | 24,87 | 7,62% | 750.759,00 |
| 19.11.2021 | 20,81 | 23,68 | 20,36 | 23,11 | -5,67% | 3.071.294,00 |
| 18.11.2021 | 25,63 | 25,88 | 24,18 | 24,50 | -5,22% | 761.646,00 |
| 17.11.2021 | 27,10 | 27,15 | 25,80 | 25,85 | -4,26% | 253.950,00 |
| 16.11.2021 | 27,12 | 27,42 | 26,93 | 27,00 | -0,37% | 302.706,00 |
| 15.11.2021 | 27,08 | 27,25 | 26,65 | 27,10 | 0,59% | 189.316,00 |
| 12.11.2021 | 26,83 | 27,33 | 26,55 | 26,94 | 0,75% | 455.459,00 |
| 11.11.2021 | 26,73 | 27,03 | 26,40 | 26,74 | 0,87% | 181.255,00 |
| 10.11.2021 | 26,98 | 27,22 | 26,47 | 26,51 | -2,43% | 177.280,00 |
| 09.11.2021 | 26,90 | 27,26 | 26,31 | 27,17 | 1,87% | 514.922,00 |
| 08.11.2021 | 26,25 | 26,97 | 25,79 | 26,67 | 1,60% | 687.094,00 |
| 05.11.2021 | 26,53 | 27,14 | 26,20 | 26,25 | 0,04% | 490.691,00 |
| 04.11.2021 | 26,25 | 26,51 | 25,95 | 26,24 | 0,27% | 226.247,00 |