Beyond Inc.
[WKN: 645086 | ISIN: US6903701018]
Aktienkurse
36,064$ 0,28%
Echtzeit-Aktienkurs Beyond Inc.
Bid: Ask:

Aktienkurse zur Beyond Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 36,34 36,48 35,77 36,07 0,29% -
27.03.2024 36,04 36,97 35,26 35,96 1,32% -
26.03.2024 35,60 36,49 35,35 35,49 0,96% -
25.03.2024 34,73 35,92 34,73 35,16 0,79% -
22.03.2024 34,55 35,43 33,62 34,88 1,28% -
21.03.2024 34,44 35,50 34,22 34,44 0,95% -
20.03.2024 34,02 35,15 33,27 34,12 0,49% -
19.03.2024 33,96 34,14 33,32 33,95 -0,27% -
18.03.2024 34,11 35,12 33,67 34,04 0,61% -
15.03.2024 34,54 34,65 33,63 33,83 -2,14% -
14.03.2024 34,45 34,83 33,10 34,57 1,63% -
13.03.2024 34,71 35,10 33,77 34,02 -1,28% -
12.03.2024 34,23 34,84 33,84 34,46 0,76% -
11.03.2024 34,90 35,35 33,91 34,20 -2,82% -
08.03.2024 35,46 36,80 34,58 35,19 1,35% -
07.03.2024 35,74 36,39 34,40 34,72 -1,01% -
06.03.2024 34,23 35,36 33,79 35,08 2,56% -
05.03.2024 33,60 34,25 33,23 34,20 1,40% -
04.03.2024 33,85 34,81 32,99 33,73 0,64% -
01.03.2024 33,51 33,81 32,87 33,51 0,03% -
29.02.2024 32,73 33,61 32,43 33,50 4,68% -
28.02.2024 32,38 32,90 31,54 32,01 -1,76% -
27.02.2024 31,89 32,64 31,60 32,58 3,81% -
26.02.2024 29,54 31,58 29,29 31,39 6,91% -
23.02.2024 27,73 29,39 26,56 29,36 7,12% -
22.02.2024 27,73 28,09 26,51 27,41 3,23% -
21.02.2024 28,74 29,79 25,62 26,55 -2,43% -
20.02.2024 25,97 27,22 25,86 27,21 4,72% -
16.02.2024 25,65 26,45 25,22 25,98 -0,40% -
15.02.2024 25,60 26,22 25,60 26,09 2,39% -
14.02.2024 25,18 25,66 24,99 25,48 2,35% -
13.02.2024 24,70 25,31 24,27 24,89 -3,61% -
12.02.2024 24,79 25,89 24,79 25,82 4,36% -
09.02.2024 23,59 24,76 23,32 24,75 5,38% -
08.02.2024 22,52 23,54 22,37 23,48 4,16% -
07.02.2024 22,13 22,61 21,43 22,54 1,98% -
06.02.2024 21,60 22,19 20,90 22,11 2,44% -
05.02.2024 22,86 22,86 21,58 21,58 -6,31% -
02.02.2024 23,12 23,26 21,89 23,03 0,21% -
01.02.2024 23,06 23,66 22,04 22,99 4,47% -
31.01.2024 21,69 23,64 21,36 22,00 0,69% -
30.01.2024 22,47 22,47 21,65 21,85 -3,67% -
29.01.2024 22,75 22,86 22,09 22,68 -0,40% -
26.01.2024 23,04 23,45 22,65 22,77 -0,83% -
25.01.2024 23,84 23,84 22,97 22,97 -1,39% -
24.01.2024 24,20 24,36 23,28 23,29 -2,39% -
23.01.2024 24,86 25,17 23,81 23,86 -3,26% -
22.01.2024 23,80 25,02 23,80 24,67 4,90% -
19.01.2024 23,72 23,90 23,00 23,51 0,18% -
18.01.2024 23,11 23,65 22,85 23,47 1,97% -
17.01.2024 22,81 23,15 22,75 23,02 -0,78% -
16.01.2024 23,41 23,48 22,83 23,20 -1,54% -
12.01.2024 24,51 25,07 23,41 23,56 -3,62% -
11.01.2024 25,22 25,32 24,23 24,45 -3,41% -
10.01.2024 25,40 25,86 24,66 25,31 -0,64% -
09.01.2024 25,67 25,80 24,98 25,47 -2,30% -
08.01.2024 25,50 26,34 24,97 26,07 2,62% -
05.01.2024 26,72 27,59 25,40 25,40 -0,51% -
04.01.2024 25,52 25,68 24,91 25,54 0,62% -
03.01.2024 26,19 26,27 25,32 25,38 -5,15% -
02.01.2024 27,28 27,65 26,14 26,76 -5,81% -
28.12.2023 28,44 28,70 28,00 28,41 -0,51% -
27.12.2023 27,83 28,87 27,83 28,55 2,27% -
22.12.2023 27,61 28,26 27,22 27,92 2,15% -
21.12.2023 25,51 27,33 25,51 27,33 9,05% -
20.12.2023 25,61 26,19 24,87 25,06 -2,02% -
19.12.2023 24,76 25,93 24,76 25,58 3,61% -
18.12.2023 24,71 24,92 24,13 24,69 0,74% -
15.12.2023 25,10 25,37 24,25 24,51 -2,15% -
14.12.2023 25,63 25,98 24,86 25,05 0,59% -
13.12.2023 22,92 25,09 22,39 24,90 8,96% -
12.12.2023 23,34 23,56 22,38 22,85 -1,83% -
11.12.2023 23,70 24,04 21,87 23,28 -0,36% -
08.12.2023 22,73 23,63 22,58 23,36 2,40% -
07.12.2023 22,69 23,28 22,37 22,82 0,48% -
06.12.2023 22,86 23,75 22,50 22,71 0,71% -
05.12.2023 22,58 22,66 21,85 22,55 -0,66% -
04.12.2023 21,70 22,83 21,25 22,70 5,49% -
01.12.2023 19,43 21,52 18,92 21,52 11,96% -
30.11.2023 18,96 19,80 18,60 19,22 2,17% -
29.11.2023 19,17 19,34 18,00 18,81 4,35% -
28.11.2023 16,36 18,08 16,34 18,03 10,13% -
27.11.2023 15,79 16,38 15,57 16,37 3,09% -
24.11.2023 15,87 16,02 15,67 15,88 0,58% -
22.11.2023 16,17 16,38 15,75 15,79 -2,07% -
21.11.2023 16,30 16,30 15,56 16,12 -1,36% -
20.11.2023 16,33 16,64 15,87 16,34 0,80% -
17.11.2023 16,07 16,31 15,79 16,21 2,19% -
16.11.2023 17,07 17,07 15,65 15,86 -7,54% -
15.11.2023 16,95 17,83 16,95 17,16 1,51% -
14.11.2023 16,01 16,94 16,01 16,90 12,21% -
13.11.2023 15,79 15,79 15,02 15,06 -4,90% -
10.11.2023 15,53 16,04 15,47 15,84 2,12% -
09.11.2023 16,39 16,46 15,43 15,51 -4,90% -
08.11.2023 16,77 16,77 16,10 16,31 -2,77% -
07.11.2023 16,07 16,77 15,93 16,77 3,71% -
06.11.2023 17,48 17,48 15,74 16,17 -3,62% -
03.11.2023 16,31 17,52 15,91 16,78 5,47% 3.736.902,00
02.11.2023 15,74 16,17 15,55 15,91 4,26% 1.768.179,00
01.11.2023 16,05 16,15 14,76 15,26 -2,18% 2.315.428,00