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 |