20,200€
Echtzeit-Aktienkurs Beyond Inc.
Bid:
Ask:
Aktienkurse zur Beyond Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 06.05.2024 | 20,82 | 20,97 | 20,01 | 20,20 | -2,86% | - |
| 03.05.2024 | 19,13 | 20,99 | 19,12 | 20,80 | 9,00% | - |
| 02.05.2024 | 18,82 | 19,49 | 18,37 | 19,08 | 1,46% | - |
| 30.04.2024 | 19,35 | 20,16 | 18,80 | 18,80 | -2,49% | - |
| 29.04.2024 | 20,09 | 20,31 | 19,09 | 19,28 | -4,07% | - |
| 26.04.2024 | 19,97 | 20,66 | 19,63 | 20,10 | 1,82% | - |
| 25.04.2024 | 20,85 | 20,91 | 19,61 | 19,74 | -5,46% | - |
| 24.04.2024 | 22,00 | 22,14 | 20,85 | 20,88 | -4,74% | 104,00 |
| 23.04.2024 | 21,14 | 22,65 | 20,86 | 21,92 | 3,35% | - |
| 22.04.2024 | 21,35 | 21,97 | 21,16 | 21,21 | -0,70% | - |
| 19.04.2024 | 21,86 | 22,05 | 21,19 | 21,36 | -1,48% | 8,00 |
| 18.04.2024 | 22,36 | 22,74 | 21,63 | 21,68 | -2,52% | - |
| 17.04.2024 | 22,18 | 23,36 | 22,12 | 22,24 | 0,59% | - |
| 16.04.2024 | 23,16 | 23,33 | 22,08 | 22,11 | -4,84% | - |
| 15.04.2024 | 24,57 | 25,39 | 23,02 | 23,24 | -5,64% | 140,00 |
| 12.04.2024 | 25,61 | 25,77 | 24,57 | 24,63 | -3,81% | 2,00 |
| 11.04.2024 | 26,48 | 26,74 | 25,09 | 25,60 | -2,92% | 49,00 |
| 10.04.2024 | 27,17 | 27,56 | 25,59 | 26,37 | -2,94% | 60,00 |
| 09.04.2024 | 27,31 | 27,64 | 26,89 | 27,17 | -0,84% | - |
| 08.04.2024 | 27,87 | 28,15 | 27,15 | 27,40 | -1,53% | - |
| 05.04.2024 | 28,24 | 28,69 | 26,49 | 27,83 | -1,08% | - |
| 04.04.2024 | 31,40 | 31,59 | 27,51 | 28,13 | -9,97% | - |
| 03.04.2024 | 31,95 | 32,16 | 31,17 | 31,25 | -2,01% | - |
| 02.04.2024 | 32,52 | 33,70 | 31,42 | 31,89 | -5,09% | 300,00 |
| 28.03.2024 | 33,48 | 33,77 | 33,12 | 33,60 | 0,03% | - |
| 27.03.2024 | 33,07 | 34,26 | 32,55 | 33,59 | 1,33% | 150,00 |
| 26.03.2024 | 32,42 | 33,73 | 32,42 | 33,15 | 2,24% | - |
| 25.03.2024 | 32,09 | 33,21 | 32,04 | 32,42 | 1,17% | - |
| 22.03.2024 | 31,86 | 32,85 | 31,06 | 32,05 | 0,60% | - |
| 21.03.2024 | 31,41 | 32,76 | 31,28 | 31,86 | 2,26% | - |
| 20.03.2024 | 31,42 | 32,45 | 30,60 | 31,15 | -0,86% | - |
| 19.03.2024 | 31,41 | 31,57 | 30,65 | 31,42 | 0,32% | - |
| 18.03.2024 | 31,11 | 32,32 | 30,87 | 31,32 | 0,61% | - |
| 15.03.2024 | 31,79 | 32,05 | 30,86 | 31,13 | -2,08% | - |
| 14.03.2024 | 31,14 | 32,02 | 30,32 | 31,79 | 2,25% | - |
| 13.03.2024 | 31,82 | 32,15 | 30,79 | 31,09 | -1,52% | - |
| 12.03.2024 | 31,46 | 31,95 | 31,00 | 31,57 | 0,73% | - |
| 11.03.2024 | 32,12 | 32,44 | 31,02 | 31,34 | -2,70% | - |
| 08.03.2024 | 31,83 | 33,65 | 31,59 | 32,21 | 1,67% | 50,00 |
| 07.03.2024 | 32,21 | 33,46 | 31,40 | 31,68 | -1,84% | - |
| 06.03.2024 | 31,51 | 32,48 | 30,97 | 32,28 | 2,27% | - |
| 05.03.2024 | 31,14 | 31,65 | 30,38 | 31,56 | 1,54% | - |
| 04.03.2024 | 30,99 | 32,12 | 30,34 | 31,08 | 0,45% | - |
| 01.03.2024 | 31,00 | 31,31 | 30,36 | 30,94 | 0,15% | - |
| 29.02.2024 | 29,72 | 31,14 | 29,38 | 30,90 | 4,29% | - |
| 28.02.2024 | 29,84 | 30,44 | 29,09 | 29,63 | -1,48% | - |
| 27.02.2024 | 28,92 | 30,18 | 28,92 | 30,07 | 3,96% | - |
| 26.02.2024 | 27,23 | 29,16 | 26,93 | 28,93 | 6,60% | - |
| 23.02.2024 | 25,42 | 27,22 | 24,51 | 27,14 | 6,29% | - |
| 22.02.2024 | 24,56 | 26,27 | 24,46 | 25,53 | 3,91% | - |
| 21.02.2024 | 25,16 | 27,74 | 23,63 | 24,57 | -2,34% | 1.300,00 |
| 20.02.2024 | 24,13 | 26,03 | 23,71 | 25,16 | 4,27% | - |
| 19.02.2024 | 24,13 | 24,17 | 23,91 | 24,13 | 0,08% | - |
| 16.02.2024 | 24,25 | 24,58 | 23,42 | 24,11 | -0,45% | - |
| 15.02.2024 | 23,76 | 24,36 | 23,70 | 24,22 | 1,76% | - |
| 14.02.2024 | 23,23 | 23,95 | 23,19 | 23,80 | 2,17% | - |
| 13.02.2024 | 24,14 | 24,14 | 22,63 | 23,30 | -2,78% | - |
| 12.02.2024 | 22,97 | 24,06 | 22,84 | 23,96 | 4,72% | 200,00 |
| 09.02.2024 | 21,83 | 22,98 | 21,55 | 22,88 | 5,05% | 23,00 |
| 08.02.2024 | 20,88 | 21,93 | 20,78 | 21,78 | 4,11% | 100,00 |
| 07.02.2024 | 20,57 | 21,01 | 19,84 | 20,92 | 1,95% | - |
| 06.02.2024 | 20,16 | 20,67 | 19,45 | 20,52 | 1,63% | 100,00 |
| 05.02.2024 | 21,32 | 21,40 | 20,03 | 20,19 | -5,43% | 11,00 |
| 02.02.2024 | 21,15 | 21,70 | 20,26 | 21,35 | 0,95% | - |
| 01.02.2024 | 20,33 | 21,92 | 20,31 | 21,15 | 3,47% | - |
| 31.01.2024 | 20,14 | 21,79 | 19,60 | 20,44 | 1,62% | 1.100,00 |
| 30.01.2024 | 20,91 | 20,97 | 19,95 | 20,12 | -3,85% | - |
| 29.01.2024 | 20,91 | 21,40 | 20,42 | 20,92 | -0,29% | - |
| 26.01.2024 | 21,30 | 21,60 | 20,86 | 20,98 | -1,76% | - |
| 25.01.2024 | 21,70 | 21,99 | 21,18 | 21,36 | -1,66% | - |
| 24.01.2024 | 21,97 | 22,38 | 21,36 | 21,72 | -1,54% | - |
| 23.01.2024 | 22,60 | 23,24 | 21,94 | 22,06 | -2,50% | - |
| 22.01.2024 | 21,66 | 23,01 | 21,60 | 22,62 | 4,87% | - |
| 19.01.2024 | 21,61 | 22,02 | 21,13 | 21,57 | 0,00% | - |
| 18.01.2024 | 21,23 | 21,78 | 20,89 | 21,57 | 1,84% | - |
| 17.01.2024 | 21,34 | 21,34 | 20,80 | 21,18 | -0,66% | - |
| 16.01.2024 | 21,52 | 21,64 | 20,91 | 21,32 | -0,93% | 2,00 |
| 15.01.2024 | 21,56 | 21,81 | 21,47 | 21,52 | -0,51% | - |
| 12.01.2024 | 22,28 | 22,89 | 21,36 | 21,63 | -2,92% | 200,00 |
| 11.01.2024 | 23,24 | 23,37 | 22,10 | 22,28 | -3,47% | - |
| 10.01.2024 | 23,25 | 23,61 | 22,51 | 23,08 | -0,88% | 122,00 |
| 09.01.2024 | 23,74 | 23,99 | 22,74 | 23,29 | -2,16% | - |
| 08.01.2024 | 23,16 | 24,08 | 22,78 | 23,80 | 2,50% | - |
| 05.01.2024 | 23,45 | 25,23 | 23,12 | 23,22 | -1,11% | - |
| 04.01.2024 | 23,22 | 23,50 | 22,71 | 23,48 | 0,84% | - |
| 03.01.2024 | 24,22 | 24,52 | 23,19 | 23,29 | -4,65% | 49,00 |
| 02.01.2024 | 25,69 | 25,69 | 23,81 | 24,42 | -4,93% | 500,00 |
| 29.12.2023 | 25,78 | 25,79 | 25,68 | 25,69 | -0,62% | 1,00 |
| 28.12.2023 | 25,73 | 25,88 | 25,31 | 25,85 | 0,53% | - |
| 27.12.2023 | 25,36 | 26,03 | 25,03 | 25,71 | 1,38% | - |
| 22.12.2023 | 24,94 | 25,71 | 24,64 | 25,36 | 1,97% | - |
| 21.12.2023 | 22,89 | 24,94 | 22,89 | 24,87 | 8,51% | 40,00 |
| 20.12.2023 | 23,41 | 23,93 | 22,70 | 22,92 | -2,13% | - |
| 19.12.2023 | 22,50 | 23,66 | 22,47 | 23,42 | 3,93% | - |
| 18.12.2023 | 22,62 | 22,83 | 22,08 | 22,54 | -0,31% | 46,00 |
| 15.12.2023 | 22,96 | 23,31 | 22,24 | 22,61 | -0,77% | - |
| 14.12.2023 | 22,94 | 23,74 | 22,61 | 22,78 | -0,59% | - |
| 13.12.2023 | 21,31 | 23,09 | 20,73 | 22,92 | 8,35% | - |
| 12.12.2023 | 21,69 | 21,93 | 20,72 | 21,15 | -2,22% | 5,00 |