20,070€
2,61%
Echtzeit-Aktienkurs Beyond Inc.
Bid:
Ask:
Aktienkurse zur Beyond Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,87 | 19,87 | 19,76 | 19,76 | 1,02% | - |
| 25.04.2024 | 20,59 | 20,59 | 19,56 | 19,56 | -5,60% | - |
| 24.04.2024 | 21,82 | 21,82 | 20,72 | 20,72 | -4,91% | - |
| 23.04.2024 | 21,12 | 21,79 | 21,08 | 21,79 | 2,49% | 98,00 |
| 22.04.2024 | 21,27 | 21,27 | 21,26 | 21,26 | 0,57% | - |
| 19.04.2024 | 21,34 | 21,34 | 21,14 | 21,14 | -4,73% | - |
| 18.04.2024 | 22,19 | 22,19 | 22,19 | 22,19 | 0,23% | - |
| 17.04.2024 | 21,95 | 22,14 | 21,95 | 22,14 | 0,59% | - |
| 16.04.2024 | 22,98 | 22,98 | 22,01 | 22,01 | -10,31% | - |
| 15.04.2024 | 24,54 | 24,54 | 24,54 | 24,54 | -3,61% | - |
| 12.04.2024 | 25,46 | 25,46 | 25,46 | 25,46 | 0,04% | - |
| 11.04.2024 | 26,31 | 26,31 | 25,45 | 25,45 | -3,27% | 50,00 |
| 10.04.2024 | 26,93 | 26,93 | 26,31 | 26,31 | -2,77% | - |
| 09.04.2024 | 27,17 | 27,17 | 27,06 | 27,06 | -1,38% | - |
| 08.04.2024 | 27,44 | 27,44 | 27,44 | 27,44 | -0,54% | - |
| 05.04.2024 | 28,25 | 28,26 | 27,59 | 27,59 | -10,86% | 150,00 |
| 04.04.2024 | 30,95 | 30,95 | 30,95 | 30,95 | -0,45% | - |
| 03.04.2024 | 31,61 | 31,61 | 31,09 | 31,09 | -2,20% | - |
| 02.04.2024 | 32,24 | 32,24 | 31,79 | 31,79 | -3,81% | - |
| 28.03.2024 | 33,33 | 33,33 | 33,05 | 33,05 | -0,06% | - |
| 27.03.2024 | 32,99 | 33,40 | 32,99 | 33,07 | 1,44% | 100,00 |
| 26.03.2024 | 32,44 | 32,60 | 32,44 | 32,60 | 0,96% | - |
| 25.03.2024 | 31,95 | 32,29 | 31,95 | 32,29 | 0,81% | - |
| 22.03.2024 | 31,67 | 32,03 | 31,67 | 32,03 | 1,49% | - |
| 21.03.2024 | 31,13 | 31,56 | 31,13 | 31,56 | 1,51% | - |
| 20.03.2024 | 31,11 | 31,11 | 31,09 | 31,09 | 0,19% | - |
| 19.03.2024 | 31,27 | 31,27 | 31,03 | 31,03 | 0,55% | 73,00 |
| 18.03.2024 | 30,86 | 30,86 | 30,86 | 30,86 | -0,13% | - |
| 15.03.2024 | 31,52 | 31,52 | 30,90 | 30,90 | -2,12% | - |
| 14.03.2024 | 31,27 | 31,57 | 30,40 | 31,57 | 2,07% | 7,00 |
| 13.03.2024 | 31,71 | 31,89 | 30,93 | 30,93 | -1,25% | 30,00 |
| 12.03.2024 | 30,99 | 31,32 | 30,99 | 31,32 | 0,74% | - |
| 11.03.2024 | 31,74 | 31,74 | 31,09 | 31,09 | -3,15% | - |
| 08.03.2024 | 31,84 | 33,49 | 31,84 | 32,10 | 1,90% | 100,00 |
| 07.03.2024 | 32,05 | 32,74 | 31,50 | 31,50 | -1,65% | 150,00 |
| 06.03.2024 | 31,25 | 32,03 | 31,25 | 32,03 | 2,73% | 200,00 |
| 05.03.2024 | 30,93 | 31,18 | 30,93 | 31,18 | 1,23% | - |
| 04.03.2024 | 30,66 | 30,80 | 30,66 | 30,80 | 0,52% | 335,00 |
| 01.03.2024 | 30,75 | 30,75 | 30,64 | 30,64 | -0,65% | - |
| 29.02.2024 | 29,23 | 30,84 | 29,23 | 30,84 | 4,86% | - |
| 28.02.2024 | 29,81 | 29,81 | 29,41 | 29,41 | -1,61% | 35,00 |
| 27.02.2024 | 28,90 | 29,89 | 28,90 | 29,89 | 5,77% | - |
| 26.02.2024 | 26,83 | 28,26 | 26,83 | 28,26 | 4,86% | 280,00 |
| 23.02.2024 | 25,25 | 26,95 | 25,25 | 26,95 | 7,76% | - |
| 22.02.2024 | 24,33 | 25,01 | 24,33 | 25,01 | 3,18% | - |
| 21.02.2024 | 24,27 | 24,27 | 24,24 | 24,24 | -3,08% | - |
| 20.02.2024 | 23,87 | 25,01 | 23,87 | 25,01 | 5,04% | 50,00 |
| 19.02.2024 | 23,91 | 23,91 | 23,81 | 23,81 | -0,38% | - |
| 16.02.2024 | 24,04 | 24,04 | 23,90 | 23,90 | -0,25% | - |
| 15.02.2024 | 23,55 | 23,96 | 23,55 | 23,96 | 1,40% | - |
| 14.02.2024 | 23,05 | 23,63 | 23,05 | 23,63 | 2,96% | - |
| 13.02.2024 | 23,73 | 23,73 | 22,95 | 22,95 | -3,45% | - |
| 12.02.2024 | 22,66 | 23,77 | 22,66 | 23,77 | 4,76% | - |
| 09.02.2024 | 21,58 | 22,69 | 21,58 | 22,69 | 5,29% | - |
| 08.02.2024 | 20,69 | 21,55 | 20,69 | 21,55 | 3,81% | - |
| 07.02.2024 | 20,36 | 20,76 | 20,36 | 20,76 | 4,27% | - |
| 06.02.2024 | 19,91 | 19,91 | 19,91 | 19,91 | -5,55% | - |
| 05.02.2024 | 21,08 | 21,08 | 21,08 | 21,08 | -0,05% | - |
| 02.02.2024 | 21,40 | 21,40 | 21,09 | 21,09 | 1,79% | 19,00 |
| 01.02.2024 | 20,49 | 20,72 | 20,49 | 20,72 | 2,12% | - |
| 31.01.2024 | 20,03 | 20,29 | 20,03 | 20,29 | 1,35% | - |
| 30.01.2024 | 20,74 | 20,74 | 20,02 | 20,02 | -3,14% | - |
| 29.01.2024 | 20,78 | 20,78 | 20,67 | 20,67 | -0,53% | - |
| 26.01.2024 | 21,03 | 21,03 | 20,78 | 20,78 | -1,19% | - |
| 25.01.2024 | 21,60 | 21,60 | 21,03 | 21,03 | -1,04% | - |
| 24.01.2024 | 21,93 | 21,93 | 21,25 | 21,25 | -2,70% | - |
| 23.01.2024 | 22,38 | 22,38 | 21,84 | 21,84 | 1,68% | - |
| 22.01.2024 | 21,48 | 21,48 | 21,48 | 21,48 | -0,09% | - |
| 19.01.2024 | 21,40 | 21,50 | 21,40 | 21,50 | 0,28% | - |
| 18.01.2024 | 20,96 | 21,44 | 20,96 | 21,44 | 1,71% | - |
| 17.01.2024 | 21,07 | 21,08 | 21,07 | 21,08 | -0,05% | - |
| 16.01.2024 | 21,29 | 21,29 | 21,09 | 21,09 | -0,61% | - |
| 15.01.2024 | 21,31 | 21,31 | 21,22 | 21,22 | 0,28% | 200,00 |
| 12.01.2024 | 22,11 | 22,11 | 21,16 | 21,16 | -4,34% | - |
| 11.01.2024 | 22,90 | 23,40 | 22,12 | 22,12 | -2,90% | 100,00 |
| 10.01.2024 | 23,02 | 23,02 | 22,78 | 22,78 | -1,26% | - |
| 09.01.2024 | 23,64 | 23,64 | 23,07 | 23,07 | -0,09% | - |
| 08.01.2024 | 23,09 | 23,09 | 23,09 | 23,09 | 0,26% | - |
| 05.01.2024 | 23,17 | 23,17 | 23,03 | 23,03 | -0,43% | - |
| 04.01.2024 | 23,13 | 23,13 | 23,13 | 23,13 | 0,04% | - |
| 03.01.2024 | 24,20 | 24,20 | 23,12 | 23,12 | -7,15% | - |
| 02.01.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -2,47% | 44,00 |
| 29.12.2023 | 25,53 | 25,53 | 25,53 | 25,53 | 0,27% | - |
| 28.12.2023 | 25,43 | 25,46 | 25,43 | 25,46 | -0,04% | - |
| 27.12.2023 | 25,04 | 25,47 | 25,04 | 25,47 | 1,11% | 80,00 |
| 22.12.2023 | 24,60 | 25,60 | 24,60 | 25,19 | 2,61% | 377,00 |
| 21.12.2023 | 22,77 | 24,55 | 22,77 | 24,55 | 7,72% | 200,00 |
| 20.12.2023 | 23,24 | 23,69 | 22,79 | 22,79 | -1,94% | 94,00 |
| 19.12.2023 | 22,38 | 23,24 | 22,38 | 23,24 | 3,47% | - |
| 18.12.2023 | 22,57 | 22,57 | 22,46 | 22,46 | 0,99% | - |
| 15.12.2023 | 22,72 | 22,72 | 22,24 | 22,24 | -1,20% | - |
| 14.12.2023 | 22,77 | 22,77 | 22,51 | 22,51 | -1,32% | - |
| 13.12.2023 | 21,07 | 22,81 | 21,07 | 22,81 | 8,52% | - |
| 12.12.2023 | 21,43 | 21,43 | 21,02 | 21,02 | -1,87% | - |
| 11.12.2023 | 21,80 | 21,80 | 21,42 | 21,42 | -0,65% | 165,00 |
| 08.12.2023 | 21,05 | 21,56 | 21,05 | 21,56 | 2,96% | - |
| 07.12.2023 | 20,84 | 20,94 | 20,84 | 20,94 | 0,19% | - |
| 06.12.2023 | 20,75 | 20,90 | 20,75 | 20,90 | 1,01% | - |
| 05.12.2023 | 20,69 | 20,69 | 20,69 | 20,69 | 4,23% | - |
| 04.12.2023 | 19,67 | 19,85 | 19,67 | 19,85 | 12,46% | 300,00 |