21,700€
0,18%
Echtzeit-Aktienkurs Beyond Inc.
Bid:
Ask:
Aktienkurse zur Beyond Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 21,49 | 21,71 | 21,48 | 21,71 | 0,21% | - |
| 18.04.2024 | 22,40 | 22,74 | 21,63 | 21,66 | -2,63% | 105,00 |
| 17.04.2024 | 22,20 | 23,36 | 22,12 | 22,25 | 0,52% | 401,00 |
| 16.04.2024 | 23,18 | 23,34 | 22,08 | 22,13 | -4,55% | 2.960,00 |
| 15.04.2024 | 24,64 | 25,40 | 23,02 | 23,19 | -6,38% | 1.183,00 |
| 12.04.2024 | 25,58 | 25,77 | 24,57 | 24,77 | -3,11% | 8,00 |
| 11.04.2024 | 26,52 | 26,88 | 25,03 | 25,56 | -3,26% | 1.510,00 |
| 10.04.2024 | 27,13 | 27,55 | 25,60 | 26,42 | -2,76% | 73,00 |
| 09.04.2024 | 27,42 | 27,64 | 26,88 | 27,17 | -0,37% | - |
| 08.04.2024 | 27,67 | 28,15 | 27,15 | 27,27 | -1,30% | 112,00 |
| 05.04.2024 | 28,52 | 28,83 | 26,49 | 27,63 | -1,86% | 150,00 |
| 04.04.2024 | 31,20 | 31,59 | 27,49 | 28,16 | -9,75% | 380,00 |
| 03.04.2024 | 31,80 | 32,16 | 31,18 | 31,20 | -2,12% | 180,00 |
| 02.04.2024 | 32,34 | 32,65 | 31,41 | 31,87 | -4,65% | 179,00 |
| 28.03.2024 | 33,47 | 33,77 | 33,12 | 33,43 | -0,16% | 122,00 |
| 27.03.2024 | 32,99 | 34,26 | 32,55 | 33,48 | 1,98% | 493,00 |
| 26.03.2024 | 32,70 | 33,73 | 32,61 | 32,83 | 1,08% | 672,00 |
| 25.03.2024 | 32,17 | 33,21 | 32,00 | 32,48 | 0,59% | 16,00 |
| 22.03.2024 | 31,92 | 32,85 | 31,06 | 32,29 | 1,64% | 206,00 |
| 21.03.2024 | 31,32 | 32,76 | 31,32 | 31,77 | 1,91% | 344,00 |
| 20.03.2024 | 31,21 | 32,45 | 30,60 | 31,18 | -0,86% | 222,00 |
| 19.03.2024 | 31,48 | 31,57 | 30,65 | 31,45 | 0,16% | 230,00 |
| 18.03.2024 | 31,15 | 32,32 | 30,87 | 31,40 | 0,84% | 48,00 |
| 15.03.2024 | 31,75 | 32,10 | 30,86 | 31,14 | -2,11% | - |
| 14.03.2024 | 31,47 | 32,02 | 30,32 | 31,81 | 1,52% | 245,00 |
| 13.03.2024 | 31,60 | 32,15 | 30,80 | 31,33 | -0,79% | 1.295,00 |
| 12.03.2024 | 31,12 | 31,95 | 31,00 | 31,58 | 0,81% | 17,00 |
| 11.03.2024 | 32,08 | 32,44 | 31,02 | 31,33 | -2,75% | 176,00 |
| 08.03.2024 | 31,91 | 33,65 | 31,57 | 32,21 | 1,59% | 497,00 |
| 07.03.2024 | 32,34 | 33,47 | 31,40 | 31,71 | -1,48% | 414,00 |
| 06.03.2024 | 31,49 | 32,48 | 30,96 | 32,18 | 2,03% | 160,00 |
| 05.03.2024 | 31,16 | 31,58 | 30,39 | 31,54 | 1,53% | 158,00 |
| 04.03.2024 | 30,92 | 32,11 | 30,34 | 31,07 | 0,36% | 140,00 |
| 01.03.2024 | 31,03 | 31,28 | 30,36 | 30,96 | -0,42% | 120,00 |
| 29.02.2024 | 29,52 | 31,14 | 29,25 | 31,09 | 5,23% | 679,00 |
| 28.02.2024 | 30,05 | 30,44 | 29,09 | 29,54 | -1,78% | 196,00 |
| 27.02.2024 | 29,13 | 30,18 | 29,06 | 30,08 | 4,16% | 1.729,00 |
| 26.02.2024 | 27,08 | 29,16 | 26,93 | 28,88 | 6,43% | 270,00 |
| 23.02.2024 | 25,51 | 27,22 | 24,51 | 27,13 | 7,25% | 214,00 |
| 22.02.2024 | 24,59 | 26,29 | 24,46 | 25,30 | 3,01% | 671,00 |
| 21.02.2024 | 24,53 | 27,74 | 23,66 | 24,56 | -2,50% | 3.050,00 |
| 20.02.2024 | 24,09 | 25,22 | 23,54 | 25,19 | 4,39% | 359,00 |
| 19.02.2024 | 24,14 | 24,17 | 24,02 | 24,13 | 0,04% | 231,00 |
| 16.02.2024 | 24,24 | 24,58 | 23,42 | 24,12 | -0,41% | 447,00 |
| 15.02.2024 | 23,77 | 24,35 | 23,69 | 24,22 | 1,77% | - |
| 14.02.2024 | 23,20 | 23,95 | 23,20 | 23,80 | 2,02% | 280,00 |
| 13.02.2024 | 23,97 | 24,10 | 22,63 | 23,33 | -2,75% | 70,00 |
| 12.02.2024 | 22,89 | 24,06 | 22,82 | 23,99 | 4,51% | 1.065,00 |
| 09.02.2024 | 21,80 | 22,98 | 21,55 | 22,95 | 5,37% | 110,00 |
| 08.02.2024 | 20,89 | 21,93 | 20,79 | 21,78 | 4,04% | 300,00 |
| 07.02.2024 | 20,58 | 21,01 | 19,86 | 20,94 | 1,92% | 24,00 |
| 06.02.2024 | 20,08 | 20,67 | 19,43 | 20,54 | 2,29% | 65,00 |
| 05.02.2024 | 21,29 | 21,41 | 20,08 | 20,08 | -5,95% | 62,00 |
| 02.02.2024 | 21,62 | 21,72 | 20,23 | 21,35 | 0,85% | 241,00 |
| 01.02.2024 | 20,57 | 21,92 | 20,31 | 21,17 | 3,62% | 351,00 |
| 31.01.2024 | 20,20 | 21,79 | 19,60 | 20,43 | 1,29% | 2.626,00 |
| 30.01.2024 | 20,95 | 20,97 | 19,95 | 20,17 | -3,70% | 25,00 |
| 29.01.2024 | 20,95 | 21,40 | 20,40 | 20,95 | -0,17% | 2.130,00 |
| 26.01.2024 | 21,23 | 21,61 | 20,85 | 20,98 | -1,06% | 300,00 |
| 25.01.2024 | 21,82 | 22,00 | 21,18 | 21,21 | -1,14% | 283,00 |
| 24.01.2024 | 22,16 | 22,38 | 21,37 | 21,45 | -2,52% | 55,00 |
| 23.01.2024 | 22,58 | 23,24 | 21,94 | 22,01 | -2,70% | 30,00 |
| 22.01.2024 | 21,66 | 23,01 | 21,65 | 22,62 | 4,77% | 367,00 |
| 19.01.2024 | 21,59 | 22,04 | 21,12 | 21,59 | 0,02% | 100,00 |
| 18.01.2024 | 21,12 | 21,78 | 21,05 | 21,58 | 1,89% | - |
| 17.01.2024 | 21,30 | 21,31 | 20,81 | 21,18 | -0,63% | 80,00 |
| 16.01.2024 | 21,53 | 21,64 | 20,84 | 21,32 | -0,95% | 2.000,00 |
| 15.01.2024 | 21,52 | 21,55 | 21,47 | 21,52 | 0,05% | - |
| 12.01.2024 | 22,27 | 22,88 | 21,36 | 21,51 | -3,46% | 400,00 |
| 11.01.2024 | 23,08 | 23,38 | 22,10 | 22,28 | -3,57% | 273,00 |
| 10.01.2024 | 23,24 | 23,61 | 22,51 | 23,11 | -0,94% | - |
| 09.01.2024 | 23,84 | 23,86 | 22,74 | 23,33 | -1,98% | - |
| 08.01.2024 | 23,27 | 24,08 | 22,78 | 23,80 | 2,54% | 71,00 |
| 05.01.2024 | 23,37 | 25,27 | 23,21 | 23,21 | -0,51% | 171,00 |
| 04.01.2024 | 23,35 | 23,50 | 22,71 | 23,33 | 0,17% | 8,00 |
| 03.01.2024 | 24,41 | 24,46 | 23,19 | 23,29 | -4,71% | 814,00 |
| 02.01.2024 | 25,23 | 25,27 | 23,81 | 24,44 | -5,11% | 39,00 |
| 29.12.2023 | 25,74 | 25,89 | 25,61 | 25,75 | 0,33% | 92,00 |
| 28.12.2023 | 25,68 | 25,87 | 25,31 | 25,67 | -0,21% | 1.201,00 |
| 27.12.2023 | 25,31 | 26,03 | 25,03 | 25,72 | 1,40% | 506,00 |
| 22.12.2023 | 24,84 | 25,77 | 24,64 | 25,37 | 2,05% | 553,00 |
| 21.12.2023 | 22,97 | 24,86 | 22,91 | 24,86 | 8,47% | 168,00 |
| 20.12.2023 | 23,49 | 23,93 | 22,70 | 22,92 | -2,01% | 206,00 |
| 19.12.2023 | 22,60 | 23,66 | 22,52 | 23,39 | 3,27% | - |
| 18.12.2023 | 22,51 | 22,84 | 22,08 | 22,65 | 0,69% | 285,00 |
| 15.12.2023 | 22,83 | 23,31 | 22,24 | 22,49 | -1,29% | 238,00 |
| 14.12.2023 | 22,84 | 23,75 | 22,61 | 22,79 | -0,70% | 2.251,00 |
| 13.12.2023 | 21,26 | 23,09 | 20,73 | 22,95 | 8,49% | 411,00 |
| 12.12.2023 | 21,62 | 21,92 | 20,73 | 21,15 | -2,22% | - |
| 11.12.2023 | 21,77 | 22,48 | 20,26 | 21,63 | -0,35% | 719,00 |
| 08.12.2023 | 21,24 | 21,97 | 20,86 | 21,71 | 2,62% | 2.273,00 |
| 07.12.2023 | 21,07 | 21,60 | 20,74 | 21,15 | 0,21% | 329,00 |
| 06.12.2023 | 20,95 | 22,04 | 20,40 | 21,11 | 0,98% | 6.216,00 |
| 05.12.2023 | 20,85 | 21,21 | 20,12 | 20,90 | -0,33% | 170,00 |
| 04.12.2023 | 19,86 | 21,11 | 19,61 | 20,97 | 5,95% | 2.324,00 |
| 01.12.2023 | 17,81 | 19,80 | 17,38 | 19,79 | 11,89% | 2.196,00 |
| 30.11.2023 | 17,25 | 18,20 | 17,03 | 17,69 | 2,95% | 9.521,00 |
| 29.11.2023 | 16,42 | 17,90 | 16,42 | 17,18 | 4,45% | 7.310,00 |
| 28.11.2023 | 14,97 | 16,48 | 14,81 | 16,45 | 10,13% | 4.925,00 |
| 27.11.2023 | 14,48 | 14,97 | 14,15 | 14,94 | 2,59% | 665,00 |