20,860€
-5,57%
Echtzeit-Aktienkurs Beyond Inc.
Bid:
Ask:
Aktienkurse zur Beyond Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 22,02 | 22,15 | 21,30 | 21,30 | -3,58% | - |
| 23.04.2024 | 20,85 | 22,09 | 20,85 | 22,09 | 3,81% | 255,00 |
| 22.04.2024 | 21,62 | 21,75 | 21,28 | 21,28 | -0,47% | 457,00 |
| 19.04.2024 | 21,65 | 21,86 | 21,38 | 21,38 | -4,21% | 1.480,00 |
| 18.04.2024 | 22,57 | 22,57 | 22,32 | 22,32 | -0,40% | 105,00 |
| 17.04.2024 | 22,12 | 22,41 | 22,12 | 22,41 | -1,23% | 401,00 |
| 16.04.2024 | 23,08 | 23,34 | 22,69 | 22,69 | -2,62% | 2.960,00 |
| 15.04.2024 | 24,64 | 24,64 | 23,30 | 23,30 | -8,48% | 1.183,00 |
| 12.04.2024 | 25,46 | 25,46 | 25,46 | 25,46 | -0,59% | 8,00 |
| 11.04.2024 | 25,80 | 25,80 | 25,03 | 25,61 | -3,07% | 1.510,00 |
| 10.04.2024 | 26,69 | 26,69 | 26,32 | 26,42 | -3,93% | 73,00 |
| 09.04.2024 | 27,43 | 27,53 | 26,88 | 27,50 | 0,00% | - |
| 08.04.2024 | 27,56 | 27,86 | 27,50 | 27,50 | -1,75% | 112,00 |
| 05.04.2024 | 28,38 | 28,38 | 27,99 | 27,99 | -0,46% | 150,00 |
| 04.04.2024 | 31,07 | 31,34 | 28,11 | 28,12 | -11,27% | 380,00 |
| 03.04.2024 | 31,69 | 31,69 | 31,69 | 31,69 | 0,48% | 180,00 |
| 02.04.2024 | 32,34 | 32,65 | 31,54 | 31,54 | -5,46% | 179,00 |
| 28.03.2024 | 33,36 | 33,36 | 33,36 | 33,36 | -1,88% | 122,00 |
| 27.03.2024 | 33,05 | 34,00 | 33,05 | 34,00 | 3,60% | 493,00 |
| 26.03.2024 | 33,43 | 33,43 | 32,82 | 32,82 | 1,08% | 672,00 |
| 25.03.2024 | 32,00 | 32,47 | 32,00 | 32,47 | 1,63% | 16,00 |
| 22.03.2024 | 32,12 | 32,12 | 31,95 | 31,95 | -0,96% | 206,00 |
| 21.03.2024 | 31,55 | 32,26 | 31,55 | 32,26 | -0,19% | 344,00 |
| 20.03.2024 | 31,21 | 32,32 | 31,21 | 32,32 | 3,76% | 222,00 |
| 19.03.2024 | 30,96 | 31,15 | 30,96 | 31,15 | 0,00% | 230,00 |
| 18.03.2024 | 31,91 | 31,91 | 31,15 | 31,15 | -0,57% | 48,00 |
| 15.03.2024 | 31,75 | 32,10 | 31,16 | 31,33 | -1,42% | - |
| 14.03.2024 | 31,36 | 31,78 | 30,53 | 31,78 | 2,09% | 245,00 |
| 13.03.2024 | 31,76 | 31,99 | 30,95 | 31,13 | -1,83% | 1.295,00 |
| 12.03.2024 | 31,12 | 31,71 | 31,12 | 31,71 | 0,00% | 17,00 |
| 11.03.2024 | 31,93 | 31,93 | 31,71 | 31,71 | -1,70% | 176,00 |
| 08.03.2024 | 31,91 | 33,35 | 31,83 | 32,26 | 2,58% | 497,00 |
| 07.03.2024 | 32,48 | 32,80 | 31,45 | 31,45 | -2,27% | 414,00 |
| 06.03.2024 | 31,63 | 32,18 | 31,63 | 32,18 | 3,31% | 160,00 |
| 05.03.2024 | 31,34 | 31,34 | 30,99 | 31,15 | -2,04% | 158,00 |
| 04.03.2024 | 31,11 | 31,80 | 31,11 | 31,80 | 2,68% | 140,00 |
| 01.03.2024 | 31,17 | 31,17 | 30,80 | 30,97 | 0,06% | 120,00 |
| 29.02.2024 | 29,25 | 30,95 | 29,25 | 30,95 | 3,72% | 679,00 |
| 28.02.2024 | 30,19 | 30,19 | 29,41 | 29,84 | -0,17% | 196,00 |
| 27.02.2024 | 29,28 | 29,92 | 29,28 | 29,89 | 2,93% | 1.729,00 |
| 26.02.2024 | 27,93 | 29,04 | 27,93 | 29,04 | 7,84% | 270,00 |
| 23.02.2024 | 25,36 | 26,93 | 25,36 | 26,93 | 7,03% | 214,00 |
| 22.02.2024 | 24,67 | 25,79 | 24,67 | 25,16 | 4,57% | 671,00 |
| 21.02.2024 | 24,25 | 24,25 | 24,00 | 24,06 | -3,76% | 3.050,00 |
| 20.02.2024 | 23,85 | 25,00 | 23,75 | 25,00 | 4,04% | 359,00 |
| 19.02.2024 | 24,02 | 24,03 | 24,02 | 24,03 | 0,75% | 231,00 |
| 16.02.2024 | 24,14 | 24,14 | 23,85 | 23,85 | -1,34% | 447,00 |
| 15.02.2024 | 23,75 | 24,38 | 23,69 | 24,18 | 1,66% | - |
| 14.02.2024 | 23,51 | 23,78 | 23,51 | 23,78 | 1,62% | 280,00 |
| 13.02.2024 | 23,99 | 23,99 | 23,40 | 23,40 | -1,60% | 70,00 |
| 12.02.2024 | 22,99 | 23,78 | 22,82 | 23,78 | 7,41% | 1.065,00 |
| 09.02.2024 | 22,00 | 22,14 | 22,00 | 22,14 | 2,36% | 110,00 |
| 08.02.2024 | 20,79 | 21,66 | 20,79 | 21,63 | 3,49% | 300,00 |
| 07.02.2024 | 20,56 | 20,90 | 20,56 | 20,90 | 3,36% | 24,00 |
| 06.02.2024 | 19,99 | 20,22 | 19,99 | 20,22 | 0,40% | 65,00 |
| 05.02.2024 | 21,21 | 21,25 | 20,14 | 20,14 | -5,00% | 62,00 |
| 02.02.2024 | 21,72 | 21,72 | 20,41 | 21,20 | 1,92% | 241,00 |
| 01.02.2024 | 20,68 | 20,82 | 20,68 | 20,80 | -4,24% | 351,00 |
| 31.01.2024 | 20,07 | 21,72 | 19,81 | 21,72 | 6,89% | 2.626,00 |
| 30.01.2024 | 20,79 | 20,79 | 20,32 | 20,32 | -1,50% | 25,00 |
| 29.01.2024 | 21,12 | 21,40 | 20,40 | 20,63 | -3,64% | 2.130,00 |
| 26.01.2024 | 21,30 | 21,41 | 20,96 | 21,41 | -0,14% | 300,00 |
| 25.01.2024 | 21,70 | 21,70 | 21,44 | 21,44 | -2,41% | 283,00 |
| 24.01.2024 | 21,97 | 21,97 | 21,97 | 21,97 | -0,95% | 55,00 |
| 23.01.2024 | 22,18 | 22,18 | 22,18 | 22,18 | -1,29% | 30,00 |
| 22.01.2024 | 22,00 | 22,47 | 22,00 | 22,47 | 4,46% | 367,00 |
| 19.01.2024 | 21,51 | 21,51 | 21,51 | 21,51 | 0,94% | 100,00 |
| 18.01.2024 | 21,14 | 21,55 | 21,03 | 21,31 | 0,95% | - |
| 17.01.2024 | 21,20 | 21,20 | 21,11 | 21,11 | 0,09% | 80,00 |
| 16.01.2024 | 20,84 | 21,09 | 20,84 | 21,09 | -1,98% | 2.000,00 |
| 15.01.2024 | 21,51 | 21,55 | 21,48 | 21,52 | -0,44% | - |
| 12.01.2024 | 22,49 | 22,49 | 21,61 | 21,61 | -3,22% | 400,00 |
| 11.01.2024 | 22,10 | 22,33 | 22,10 | 22,33 | -3,35% | 273,00 |
| 10.01.2024 | 23,24 | 23,29 | 22,50 | 23,11 | -1,89% | - |
| 09.01.2024 | 23,83 | 23,86 | 22,73 | 23,55 | -1,09% | - |
| 08.01.2024 | 23,51 | 23,81 | 23,51 | 23,81 | 1,75% | 71,00 |
| 05.01.2024 | 25,00 | 25,00 | 23,40 | 23,40 | 1,30% | 171,00 |
| 04.01.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -0,60% | 8,00 |
| 03.01.2024 | 23,61 | 23,61 | 23,24 | 23,24 | -4,68% | 814,00 |
| 02.01.2024 | 25,23 | 25,27 | 24,13 | 24,38 | -4,80% | 39,00 |
| 29.12.2023 | 25,89 | 25,89 | 25,61 | 25,61 | 0,35% | 92,00 |
| 28.12.2023 | 25,79 | 25,79 | 25,49 | 25,52 | 1,39% | 1.201,00 |
| 27.12.2023 | 25,43 | 25,97 | 25,16 | 25,17 | -1,49% | 506,00 |
| 22.12.2023 | 24,94 | 25,77 | 24,69 | 25,55 | 5,71% | 553,00 |
| 21.12.2023 | 23,13 | 24,17 | 23,13 | 24,17 | 6,24% | 168,00 |
| 20.12.2023 | 23,57 | 23,57 | 22,75 | 22,75 | -1,43% | 206,00 |
| 19.12.2023 | 22,58 | 23,18 | 22,51 | 23,08 | 2,44% | - |
| 18.12.2023 | 22,73 | 22,73 | 22,23 | 22,53 | -1,05% | 285,00 |
| 15.12.2023 | 22,72 | 22,92 | 22,72 | 22,77 | -2,02% | 238,00 |
| 14.12.2023 | 22,84 | 23,44 | 22,83 | 23,24 | 10,56% | 2.251,00 |
| 13.12.2023 | 21,18 | 21,40 | 20,95 | 21,02 | -1,50% | 411,00 |
| 12.12.2023 | 21,63 | 21,92 | 21,08 | 21,34 | -2,29% | - |
| 11.12.2023 | 21,65 | 22,28 | 20,64 | 21,84 | 0,74% | 719,00 |
| 08.12.2023 | 21,12 | 21,80 | 20,86 | 21,68 | 3,09% | 2.273,00 |
| 07.12.2023 | 20,92 | 21,03 | 20,87 | 21,03 | -2,68% | 329,00 |
| 06.12.2023 | 20,86 | 21,61 | 20,40 | 21,61 | 6,30% | 6.216,00 |
| 05.12.2023 | 20,79 | 20,79 | 20,33 | 20,33 | -0,83% | 170,00 |
| 04.12.2023 | 19,76 | 20,59 | 19,76 | 20,50 | 3,90% | 2.324,00 |
| 01.12.2023 | 17,92 | 19,73 | 17,92 | 19,73 | 10,84% | 2.196,00 |
| 30.11.2023 | 17,24 | 17,97 | 17,11 | 17,80 | 4,15% | 9.521,00 |