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% | - |