BellRing Brands, Inc. BRBR
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$7,69-0,06 (-0,77 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7,69 | -0,77 % | $7,83 | $7,84 | $7,65 | 4,82M |
| 2026-09-29 | $7,75 | +0,13 % | $7,62 | $7,76 | $7,49 | 3,14M |
| 2026-09-28 | $7,74 | -2,15 % | $7,79 | $8,00 | $7,59 | 3,20M |
| 2026-09-25 | $7,91 | +2,86 % | $7,71 | $8,00 | $7,59 | 7,21M |
| 2026-09-24 | $7,69 | -8,89 % | $8,50 | $8,56 | $7,69 | 7,22M |
| 2026-09-23 | $8,44 | -6,12 % | $8,96 | $8,96 | $8,42 | 2,33M |
| 2026-09-22 | $8,99 | +0,45 % | $9,19 | $9,30 | $8,91 | 2,54M |
| 2026-09-21 | $8,95 | -0,33 % | $8,97 | $9,15 | $8,82 | 2,24M |
| 2026-09-18 | $8,98 | -1,43 % | $9,02 | $9,11 | $8,90 | 4,54M |
| 2026-09-17 | $9,11 | +0,22 % | $9,19 | $9,30 | $8,98 | 2,30M |
| 2026-09-16 | $9,09 | -0,66 % | $9,08 | $9,41 | $9,08 | 2,20M |
| 2026-09-15 | $9,15 | -0,54 % | $9,12 | $9,16 | $8,85 | 3,64M |
| 2026-09-14 | $9,20 | +0,66 % | $9,42 | $9,55 | $9,20 | 2,48M |
| 2026-09-11 | $9,14 | -1,72 % | $9,43 | $9,47 | $9,09 | 2,61M |
| 2026-09-10 | $9,30 | -1,38 % | $9,56 | $9,62 | $9,13 | 2,98M |
| 2026-09-09 | $9,43 | -3,68 % | $9,64 | $9,74 | $9,36 | 3,58M |
| 2026-09-08 | $9,79 | -5,77 % | $10,36 | $10,60 | $9,73 | 3,08M |
| 2026-09-04 | $10,39 | -0,10 % | $10,34 | $10,49 | $10,25 | 2,09M |
| 2026-09-03 | $10,40 | -2,99 % | $10,72 | $11,09 | $10,39 | 2,37M |
| 2026-09-02 | $10,72 | +3,98 % | $10,37 | $10,91 | $10,37 | 2,35M |
| 2026-09-01 | $10,31 | -4,27 % | $10,94 | $10,99 | $10,27 | 3,97M |
| 2026-08-31 | $10,77 | +0,75 % | $10,53 | $10,93 | $10,48 | 4,70M |
| 2026-08-28 | $10,69 | +4,19 % | $10,41 | $10,85 | $10,31 | 2,60M |
| 2026-08-27 | $10,26 | -4,91 % | $10,60 | $10,63 | $10,23 | 2,87M |
| 2026-08-26 | $10,79 | +0,28 % | $10,65 | $11,01 | $10,64 | 2,60M |
| 2026-08-25 | $10,76 | -0,83 % | $10,80 | $10,83 | $10,48 | 2,23M |
| 2026-08-24 | $10,85 | +6,48 % | $10,21 | $10,91 | $10,21 | 2,74M |
| 2026-08-21 | $10,19 | -2,49 % | $10,40 | $10,61 | $10,16 | 2,02M |
| 2026-08-20 | $10,45 | -2,61 % | $10,68 | $10,99 | $10,43 | 1,98M |
| 2026-08-19 | $10,73 | +3,37 % | $10,31 | $11,02 | $10,28 | 2,96M |
| 2026-08-18 | $10,38 | +1,96 % | $10,38 | $10,63 | $10,25 | 3,31M |
| 2026-08-17 | $10,18 | -5,30 % | $10,63 | $10,69 | $10,09 | 3,83M |
| 2026-08-14 | $10,75 | -2,18 % | $11,00 | $11,16 | $10,67 | 2,38M |
| 2026-08-13 | $10,99 | +1,29 % | $10,94 | $11,20 | $10,74 | 2,78M |
| 2026-08-12 | $10,85 | -6,06 % | $11,28 | $11,59 | $10,67 | 3,15M |
| 2026-08-11 | $11,55 | +1,49 % | $11,27 | $11,59 | $11,25 | 3,52M |
| 2026-08-10 | $11,38 | -1,56 % | $11,68 | $11,74 | $11,24 | 4,20M |
| 2026-08-07 | $11,56 | -4,54 % | $12,23 | $12,23 | $11,51 | 3,41M |
| 2026-08-06 | $12,11 | -3,97 % | $12,62 | $12,75 | $11,59 | 4,19M |
| 2026-08-05 | $12,61 | -1,10 % | $12,69 | $13,03 | $12,22 | 6,10M |
| 2026-08-04 | $12,75 | -1,54 % | $10,55 | $12,76 | $10,16 | 12,00M |
| 2026-08-03 | $12,95 | +4,52 % | $12,50 | $13,20 | $12,50 | 6,35M |
| 2026-07-31 | $12,39 | -5,78 % | $12,95 | $13,15 | $12,21 | 3,27M |
| 2026-07-30 | $13,15 | -1,05 % | $12,89 | $13,45 | $12,61 | 2,96M |
| 2026-07-29 | $13,29 | -2,71 % | $13,47 | $13,64 | $13,05 | 5,08M |
| 2026-07-28 | $13,66 | +4,51 % | $13,88 | $14,18 | $13,52 | 3,65M |
| 2026-07-27 | $13,07 | +0,93 % | $12,76 | $13,58 | $12,76 | 4,04M |
| 2026-07-24 | $12,95 | +0,39 % | $12,97 | $13,41 | $12,94 | 3,39M |
| 2026-07-23 | $12,90 | +0,94 % | $12,71 | $12,91 | $12,30 | 3,74M |
| 2026-07-22 | $12,78 | +0,95 % | $13,03 | $13,08 | $12,45 | 4,56M |
| 2026-07-21 | $12,66 | +4,20 % | $12,02 | $12,85 | $12,02 | 3,00M |
| 2026-07-20 | $12,15 | +0,25 % | $12,02 | $12,23 | $11,80 | 2,70M |
| 2026-07-17 | $12,12 | +1,08 % | $12,00 | $12,76 | $11,80 | 4,16M |
| 2026-07-16 | $11,99 | -0,83 % | $12,33 | $12,51 | $11,95 | 3,05M |
| 2026-07-15 | $12,09 | -0,08 % | $12,00 | $12,60 | $11,98 | 2,53M |
| 2026-07-14 | $12,10 | -5,10 % | $12,58 | $12,58 | $12,00 | 3,53M |
| 2026-07-13 | $12,75 | +2,16 % | $12,29 | $12,80 | $12,29 | 4,17M |
| 2026-07-10 | $12,48 | +2,72 % | $12,38 | $12,68 | $12,11 | 3,89M |
| 2026-07-09 | $12,15 | -7,81 % | $13,23 | $13,30 | $11,94 | 7,53M |
| 2026-07-08 | $13,18 | -5,45 % | $13,80 | $13,83 | $13,14 | 4,20M |
| 2026-07-07 | $13,94 | +3,64 % | $13,33 | $14,29 | $13,33 | 7,44M |
| 2026-07-06 | $13,45 | -2,96 % | $13,52 | $13,69 | $12,80 | 5,15M |
| 2026-07-02 | $13,86 | +3,82 % | $13,25 | $14,05 | $13,25 | 4,47M |
| 2026-07-01 | $13,35 | +3,17 % | $12,94 | $13,48 | $12,78 | 4,57M |
| 2026-06-30 | $12,94 | +4,52 % | $12,34 | $12,99 | $12,24 | 4,50M |
| 2026-06-29 | $12,38 | +7,19 % | $11,65 | $12,42 | $11,30 | 7,14M |
| 2026-06-26 | $11,55 | +1,40 % | $11,35 | $11,66 | $11,11 | 21,56M |
| 2026-06-25 | $11,39 | -4,37 % | $11,69 | $11,91 | $11,35 | 5,37M |
| 2026-06-24 | $11,91 | +5,68 % | $11,37 | $12,55 | $11,19 | 8,61M |
| 2026-06-23 | $11,27 | +10,82 % | $10,21 | $11,44 | $10,18 | 10,44M |
| 2026-06-22 | $10,17 | +7,51 % | $9,51 | $10,26 | $9,26 | 7,10M |
| 2026-06-18 | $9,46 | +4,30 % | $9,23 | $9,76 | $8,94 | 18,20M |
| 2026-06-17 | $9,07 | +2,72 % | $8,78 | $9,43 | $8,78 | 5,41M |
| 2026-06-16 | $8,83 | -0,34 % | $8,89 | $9,11 | $8,47 | 4,88M |
| 2026-06-15 | $8,86 | +0,57 % | $8,81 | $9,05 | $8,61 | 4,86M |
| 2026-06-12 | $8,81 | -1,12 % | $8,97 | $9,05 | $8,60 | 4,62M |
| 2026-06-11 | $8,91 | +3,24 % | $8,48 | $8,92 | $8,24 | 5,21M |
| 2026-06-10 | $8,63 | +2,37 % | $8,43 | $8,69 | $8,23 | 4,48M |
| 2026-06-09 | $8,43 | +6,71 % | $7,90 | $8,46 | $7,89 | 6,60M |
| 2026-06-08 | $7,90 | -9,92 % | $8,45 | $8,53 | $7,82 | 7,48M |
| 2026-06-05 | $8,77 | +0,92 % | $8,77 | $9,20 | $8,64 | 3,10M |
| 2026-06-04 | $8,69 | -1,92 % | $9,11 | $9,23 | $8,56 | 3,86M |
| 2026-06-03 | $8,86 | -1,99 % | $8,90 | $8,97 | $8,57 | 4,09M |
| 2026-06-02 | $9,04 | -0,22 % | $9,06 | $9,42 | $8,88 | 4,63M |
| 2026-06-01 | $9,06 | +8,37 % | $8,31 | $9,12 | $8,10 | 6,60M |
| 2026-05-29 | $8,36 | -3,46 % | $8,67 | $8,67 | $8,30 | 4,11M |
| 2026-05-28 | $8,66 | +0,81 % | $8,60 | $8,70 | $8,40 | 3,74M |
| 2026-05-27 | $8,59 | -0,12 % | $8,69 | $9,18 | $8,53 | 5,57M |
| 2026-05-26 | $8,60 | -3,48 % | $8,78 | $8,91 | $8,59 | 3,67M |
| 2026-05-22 | $8,91 | -1,55 % | $8,96 | $9,23 | $8,84 | 3,25M |