Holen Sie sich die Stockscreener-App
5.655
1.58%
-0.045
Beachbody Company Inc-Aktien (BODI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $5.96 | $5.61 | $0.3499 | 18,684.0 | -1.23% |
| 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% |
| 2026-09-02 | $5.94 | $5.69 | $0.25 | 24,132.0 | +2.46% |
| 2026-09-01 | $5.86 | $5.64 | $0.22 | 43,309.0 | -2.74% |
| 2026-08-31 | $6.01 | $5.51 | $0.4994 | 41,286.0 | +0.17% |
| 2026-08-28 | $6.08 | $5.79 | $0.285 | 34,641.0 | -2.50% |
| 2026-08-27 | $6.20 | $5.95 | $0.245 | 59,150.0 | -2.44% |
| 2026-08-26 | $6.27 | $6.11 | $0.16 | 43,570.0 | -0.16% |
| 2026-08-25 | $6.48 | $6.10 | $0.38 | 76,440.0 | +0.99% |
| 2026-08-24 | $6.29 | $6.06 | $0.225 | 53,622.0 | -4.40% |
| 2026-08-21 | $6.75 | $6.32 | $0.43 | 92,482.0 | -2.00% |
| 2026-08-20 | $6.50 | $6.02 | $0.4799 | 13,976.0 | +1.40% |
| 2026-08-19 | $6.48 | $6.00 | $0.48 | 37,699.0 | +4.57% |
| 2026-08-18 | $6.45 | $6.00 | $0.45 | 109,376.0 | -4.22% |
| 2026-08-17 | $7.03 | $6.37 | $0.66 | 119,387.0 | -8.96% |
| 2026-08-14 | $7.15 | $6.44 | $0.7141 | 56,062.0 | +7.66% |
| 2026-08-13 | $6.59 | $6.23 | $0.3573 | 58,248.0 | +2.03% |
| 2026-08-12 | $7.00 | $6.25 | $0.75 | 113,488.0 | +1.75% |
| 2026-08-11 | $9.14 | $5.87 | $3.27 | 428,721.0 | -38.45% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $6.06 | $5.61 | $0.4538 | 191,843.0 | -3.76% |
| 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% |
0.68%
7.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):