Beyond Inc.
[WKN: 645086 | ISIN: US6903701018]
Aktienkurse
33,310€ -0,80%
Echtzeit-Aktienkurs Beyond Inc.
Bid: Ask:

Aktienkurse zur Beyond Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 33,31 33,77 32,67 32,67 -2,71% -
27.03.2024 32,99 34,27 32,51 33,58 1,67% -
26.03.2024 32,70 33,73 32,58 33,03 0,41% -
25.03.2024 32,16 33,20 31,94 32,90 1,59% -
22.03.2024 31,92 32,86 31,04 32,38 1,58% -
21.03.2024 31,33 32,78 31,32 31,88 1,19% -
20.03.2024 31,36 32,50 30,59 31,50 0,38% -
19.03.2024 31,49 31,65 30,63 31,38 -2,11% 80,00
18.03.2024 31,17 32,33 30,84 32,06 1,75% -
15.03.2024 31,76 32,10 30,86 31,51 -2,23% -
14.03.2024 31,47 32,23 30,29 32,23 0,97% 367,00
13.03.2024 31,61 32,17 30,75 31,92 0,85% -
12.03.2024 31,27 31,99 30,96 31,65 0,19% -
11.03.2024 32,08 32,47 30,91 31,59 -1,74% -
08.03.2024 32,08 33,69 31,57 32,15 1,47% -
07.03.2024 32,33 33,47 31,38 31,68 -1,66% 45,00
06.03.2024 31,49 32,48 30,92 32,22 2,29% -
05.03.2024 31,17 31,59 30,40 31,50 1,50% -
04.03.2024 30,90 32,11 30,34 31,03 0,16% -
01.03.2024 31,04 31,29 30,33 30,98 0,03% -
29.02.2024 29,51 31,13 29,39 30,97 4,73% -
28.02.2024 30,05 30,44 29,09 29,57 -1,55% -
27.02.2024 29,13 30,18 29,03 30,04 3,78% -
26.02.2024 27,08 29,15 26,93 28,94 6,93% 120,00
23.02.2024 25,50 27,25 24,48 27,07 6,85% 10,00
22.02.2024 24,59 26,20 24,46 25,33 3,11% -
21.02.2024 24,53 27,74 23,63 24,57 -2,27% 1.100,00
20.02.2024 24,08 25,23 23,54 25,14 4,19% -
19.02.2024 24,14 24,17 24,11 24,13 0,42% -
16.02.2024 24,25 24,58 23,38 24,03 -0,91% -
15.02.2024 23,77 24,38 23,69 24,25 2,19% -
14.02.2024 23,20 23,95 23,20 23,73 2,20% -
13.02.2024 23,97 24,10 22,59 23,22 -3,19% -
12.02.2024 22,89 24,07 22,85 23,98 4,65% -
09.02.2024 21,69 22,98 21,55 22,92 5,16% 708,00
08.02.2024 20,89 21,93 20,78 21,79 4,21% -
07.02.2024 20,57 21,03 19,83 20,91 1,58% -
06.02.2024 20,09 20,67 19,42 20,59 2,46% -
05.02.2024 21,31 21,40 20,06 20,09 -5,70% -
02.02.2024 21,62 21,71 20,23 21,31 0,76% -
01.02.2024 20,57 21,92 20,31 21,15 3,91% -
31.01.2024 20,20 21,82 19,60 20,35 1,02% -
30.01.2024 20,95 20,97 19,95 20,15 -3,87% -
29.01.2024 20,97 21,20 20,39 20,96 -0,05% -
26.01.2024 21,24 21,61 20,85 20,97 -1,02% -
25.01.2024 21,83 22,00 21,18 21,18 -0,98% -
24.01.2024 22,15 22,38 21,34 21,39 -2,71% -
23.01.2024 22,59 23,24 21,91 21,99 -2,98% -
22.01.2024 21,66 23,03 21,65 22,66 4,59% -
19.01.2024 21,59 22,04 21,09 21,67 0,23% -
18.01.2024 21,12 21,80 21,03 21,62 2,20% -
17.01.2024 21,28 21,31 20,81 21,15 -0,98% -
16.01.2024 21,53 21,64 20,91 21,36 -0,74% 4,00
15.01.2024 21,52 21,55 21,48 21,52 -0,05% -
12.01.2024 22,26 22,88 21,36 21,53 -3,32% 39,00
11.01.2024 23,08 23,38 22,11 22,27 -3,45% -
10.01.2024 23,24 23,65 22,50 23,07 -0,97% -
09.01.2024 23,84 23,86 22,73 23,29 -2,14% 584,00
08.01.2024 23,28 24,08 22,74 23,80 2,74% -
05.01.2024 23,36 25,31 23,17 23,17 -0,79% -
04.01.2024 23,36 23,53 22,70 23,35 0,58% -
03.01.2024 24,40 24,46 23,18 23,22 -5,11% -
02.01.2024 25,11 25,27 23,81 24,47 -4,99% -
29.12.2023 25,74 25,79 25,69 25,75 0,08% -
28.12.2023 25,67 25,90 25,26 25,73 0,18% 124,00
27.12.2023 25,31 26,03 25,03 25,69 1,32% -
22.12.2023 24,84 25,72 24,64 25,35 1,99% -
21.12.2023 22,86 24,86 22,86 24,86 8,47% -
20.12.2023 23,49 23,92 22,68 22,92 -1,55% -
19.12.2023 22,60 23,67 22,51 23,28 2,80% 184,00
18.12.2023 22,51 22,85 22,04 22,64 0,73% -
15.12.2023 22,84 23,31 22,23 22,48 -1,45% 600,00
14.12.2023 22,95 23,79 22,59 22,81 -0,20% -
13.12.2023 21,26 23,09 20,71 22,85 7,94% -
12.12.2023 21,62 21,92 20,71 21,17 -2,04% -
11.12.2023 21,77 22,48 20,24 21,61 -0,23% -
08.12.2023 21,24 21,97 20,91 21,66 3,29% -
07.12.2023 21,08 21,60 20,71 20,97 -0,62% -
06.12.2023 20,95 22,06 20,52 21,10 1,10% -
05.12.2023 20,86 21,21 20,10 20,87 -0,29% -
04.12.2023 19,86 21,12 19,59 20,93 6,08% -
01.12.2023 17,81 19,82 17,36 19,73 11,83% -
30.11.2023 17,25 18,20 17,01 17,64 3,01% -
29.11.2023 16,42 17,90 16,39 17,13 4,58% -
28.11.2023 14,97 16,48 14,81 16,38 9,52% -
27.11.2023 14,48 14,97 14,15 14,96 3,40% -
24.11.2023 14,60 15,17 14,31 14,46 -1,44% -
23.11.2023 14,66 14,71 14,64 14,68 1,28% -
22.11.2023 14,81 15,10 14,45 14,49 -2,00% -
21.11.2023 14,93 14,95 14,19 14,79 -1,12% -
20.11.2023 15,23 15,29 14,51 14,95 0,66% -
17.11.2023 14,65 14,99 14,51 14,86 1,43% -
16.11.2023 15,83 15,83 14,38 14,65 -7,39% -
15.11.2023 15,51 16,45 15,49 15,81 1,99% -
14.11.2023 14,12 15,59 14,09 15,51 8,92% -
13.11.2023 14,78 14,84 14,03 14,24 -4,01% 440,00
10.11.2023 14,57 15,03 14,30 14,83 1,81% 10,00
09.11.2023 15,20 15,52 14,44 14,57 -4,45% -
08.11.2023 15,71 15,75 15,04 15,25 -2,87% -
07.11.2023 15,08 15,71 14,89 15,70 3,87% -