Holen Sie sich die Stockscreener-App
4.92
3.58%
0.17
Handel nachbörslich:
4.95
0.03
+0.61%
Beachbody Company Inc-Aktien (BODI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $5.11 | $4.82 | $0.2889 | 6,524.0 | +3.58% |
| 2026-10-01 | $4.93 | $4.65 | $0.28 | 33,415.0 | +0.85% |
| 2026-09-30 | $4.77 | $4.70 | $0.07 | 5,263.0 | +0.00% |
| 2026-09-29 | $4.81 | $4.65 | $0.1638 | 7,856.0 | -0.53% |
| 2026-09-28 | $5.07 | $4.59 | $0.4808 | 17,939.0 | +3.84% |
| 2026-09-25 | $4.85 | $4.54 | $0.31 | 53,170.0 | -5.00% |
| 2026-09-24 | $4.99 | $4.80 | $0.1907 | 32,885.0 | -2.04% |
| 2026-09-23 | $5.23 | $4.90 | $0.33 | 13,969.0 | -1.61% |
| 2026-09-22 | $5.07 | $4.98 | $0.091 | 10,461.0 | -0.20% |
| 2026-09-21 | $5.18 | $4.92 | $0.2556 | 10,838.0 | +1.11% |
| 2026-09-18 | $5.04 | $4.87 | $0.165 | 21,376.0 | -0.10% |
| 2026-09-17 | $5.27 | $4.90 | $0.37 | 16,824.0 | -1.59% |
| 2026-09-16 | $5.12 | $4.84 | $0.275 | 24,553.0 | +1.21% |
| 2026-09-15 | $5.40 | $4.92 | $0.4784 | 21,521.0 | -4.06% |
| 2026-09-14 | $5.52 | $5.16 | $0.36 | 46,326.0 | -1.15% |
| 2026-09-11 | $5.62 | $5.12 | $0.50 | 29,725.0 | -5.77% |
| 2026-09-10 | $5.65 | $5.53 | $0.12 | 25,069.0 | -0.36% |
| 2026-09-09 | $5.96 | $5.57 | $0.3899 | 34,687.0 | -2.28% |
| 2026-09-08 | $6.00 | $5.66 | $0.34 | 53,770.0 | -0.78% |
| 2026-09-04 | $5.87 | $5.69 | $0.1799 | 20,894.0 | -0.43% |
| 2026-09-03 | $6.06 | $5.65 | $0.4138 | 31,054.0 | -1.03% |
Beachbody Company Inc-Aktien (BODI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Beachbody Company Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BODI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Beachbody Company Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Beachbody Company Inc-Aktien (BODI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $5.11 | $4.65 | $0.4589 | 46,463.0 | +4.46% |
| 2026-09 | $6.06 | $4.54 | $1.52 | 545,621.0 | -19.49% |
| 2026-08 | $11.19 | $5.51 | $5.68 | 1,511,276.0 | -40.61% |
| 2026-07 | $11.82 | $9.66 | $2.16 | 536,927.0 | -3.62% |
| 2026-06 | $11.44 | $8.00 | $3.44 | 647,102.0 | -6.58% |
| 2026-05 | $16.87 | $9.51 | $7.36 | 1,682,811.0 | -26.87% |
| 2026-04 | $16.68 | $9.50 | $7.18 | 1,734,298.0 | +37.75% |
| 2026-03 | $12.65 | $6.77 | $5.88 | 1,556,879.0 | +56.03% |
| 2026-02 | $12.66 | $6.82 | $5.84 | 698,501.0 | -38.84% |
| 2026-01 | $11.90 | $9.30 | $2.60 | 876,830.0 | +9.85% |
Beachbody Company Inc-Aktien (BODI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $12.33 | $8.96 | $3.38 | 1,739,645.0 | +16.53% |
| 2025-11 | $10.99 | $4.05 | $6.94 | 12,188,897.0 | +82.06% |
| 2025-10 | $6.05 | $4.61 | $1.44 | 346,251.0 | -18.07% |
| 2025-09 | $7.29 | $5.12 | $2.17 | 274,048.0 | +7.44% |
| 2025-08 | $6.42 | $3.76 | $2.66 | 563,432.0 | +26.67% |
| 2025-07 | $4.91 | $3.75 | $1.16 | 320,102.0 | +5.58% |
| 2025-06 | $5.45 | $3.50 | $1.95 | 1,845,408.0 | +11.70% |
| 2025-05 | $5.46 | $3.38 | $2.08 | 706,238.0 | -1.65% |
| 2025-04 | $7.55 | $3.70 | $3.85 | 409,114.0 | -49.93% |
| 2025-03 | $8.60 | $6.17 | $2.43 | 249,424.0 | -4.83% |
| 2025-02 | $8.71 | $6.20 | $2.51 | 278,191.0 | +6.21% |
| 2025-01 | $7.86 | $5.45 | $2.41 | 335,725.0 | +20.49% |
Beachbody Company Inc-Aktien (BODI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.00 | $6.00 | $1.00 | 224,550.0 | -5.30% |
| 2024-11 | $7.15 | $5.44 | $1.71 | 323,741.0 | +5.07% |
| 2024-10 | $8.35 | $5.14 | $3.21 | 1,055,273.0 | +6.82% |
| 2024-09 | $6.85 | $5.45 | $1.40 | 189,849.0 | -14.37% |
| 2024-08 | $7.58 | $6.00 | $1.58 | 236,567.0 | -11.05% |
| 2024-07 | $9.40 | $7.25 | $2.15 | 264,910.0 | -10.91% |
| 2024-06 | $9.50 | $8.00 | $1.50 | 376,074.0 | -3.66% |
| 2024-05 | $10.12 | $7.66 | $2.46 | 626,525.0 | -7.89% |
| 2024-04 | $9.96 | $8.65 | $1.31 | 99,943.0 | +0.00% |
1.24%
3.83%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):