14,575$
-7,75%
Echtzeit-Aktienkurs BETA Technologies Inc
Bid:
Ask:
Aktienkurse zur BETA Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 16,00 | 16,03 | 14,18 | 14,58 | -7,72% | 8.808.514,00 |
| 19.03.2026 | 14,51 | 15,97 | 14,18 | 15,80 | 6,11% | 2.465.910,00 |
| 18.03.2026 | 15,74 | 15,78 | 14,78 | 14,89 | -5,52% | 1.863.212,00 |
| 17.03.2026 | 16,95 | 17,11 | 15,69 | 15,76 | -6,47% | 2.064.449,00 |
| 16.03.2026 | 16,90 | 17,24 | 16,49 | 16,85 | 1,20% | 1.739.174,00 |
| 13.03.2026 | 17,37 | 17,53 | 16,56 | 16,65 | -2,69% | 1.861.639,00 |
| 12.03.2026 | 18,74 | 18,96 | 16,96 | 17,11 | -10,04% | 2.715.804,00 |
| 11.03.2026 | 20,24 | 20,98 | 18,95 | 19,02 | -4,80% | 1.806.405,00 |
| 10.03.2026 | 21,76 | 22,46 | 19,90 | 19,98 | -7,37% | 2.273.104,00 |
| 09.03.2026 | 18,95 | 21,90 | 18,43 | 21,57 | 11,94% | 1.920.626,00 |
| 06.03.2026 | 18,67 | 19,59 | 18,45 | 19,27 | 0,10% | 1.139.887,00 |
| 05.03.2026 | 20,00 | 20,86 | 18,77 | 19,25 | -4,75% | 1.079.438,00 |
| 04.03.2026 | 19,50 | 20,79 | 19,00 | 20,21 | 4,66% | 1.122.171,00 |
| 03.03.2026 | 18,89 | 19,86 | 18,30 | 19,31 | -2,47% | 869.156,00 |
| 02.03.2026 | 18,50 | 20,45 | 18,44 | 19,80 | 5,32% | 1.207.698,00 |
| 27.02.2026 | 19,13 | 19,32 | 18,55 | 18,80 | -4,71% | 653.003,00 |
| 26.02.2026 | 18,94 | 19,79 | 18,66 | 19,73 | 5,68% | 786.867,00 |
| 25.02.2026 | 18,93 | 19,14 | 18,46 | 18,67 | -0,64% | 635.416,00 |
| 24.02.2026 | 18,17 | 18,81 | 17,71 | 18,79 | 3,47% | 1.048.389,00 |
| 23.02.2026 | 18,60 | 19,03 | 18,00 | 18,16 | -2,52% | 896.601,00 |
| 20.02.2026 | 19,26 | 19,70 | 18,46 | 18,63 | -4,80% | 884.802,00 |
| 19.02.2026 | 18,44 | 20,19 | 18,40 | 19,57 | 5,10% | 1.026.555,00 |
| 18.02.2026 | 18,71 | 19,60 | 18,14 | 18,62 | 0,11% | 750.411,00 |
| 17.02.2026 | 17,36 | 19,08 | 17,32 | 18,60 | 6,59% | 1.157.938,00 |
| 13.02.2026 | 17,89 | 18,35 | 17,14 | 17,45 | -2,13% | 1.078.039,00 |
| 12.02.2026 | 19,10 | 19,38 | 17,80 | 17,83 | -8,05% | 1.947.681,00 |
| 11.02.2026 | 19,98 | 20,90 | 18,13 | 19,39 | 15,62% | 4.346.047,00 |
| 10.02.2026 | 16,81 | 17,71 | 16,40 | 16,77 | 0,30% | 1.791.525,00 |
| 09.02.2026 | 16,90 | 17,10 | 16,10 | 16,72 | 0,72% | 1.023.740,00 |
| 06.02.2026 | 16,20 | 16,92 | 15,61 | 16,60 | 5,06% | 2.094.783,00 |
| 05.02.2026 | 17,58 | 17,76 | 15,64 | 15,80 | -12,32% | 1.721.781,00 |
| 04.02.2026 | 19,13 | 19,55 | 17,70 | 18,02 | -6,34% | 1.166.441,00 |
| 03.02.2026 | 19,93 | 20,71 | 18,24 | 19,24 | -3,46% | 1.815.498,00 |
| 02.02.2026 | 21,72 | 22,29 | 19,80 | 19,93 | -7,30% | 1.552.970,00 |
| 30.01.2026 | 23,16 | 23,59 | 21,49 | 21,50 | -6,52% | 696.597,00 |
| 29.01.2026 | 22,98 | 23,47 | 21,56 | 23,00 | -0,82% | 1.012.885,00 |
| 28.01.2026 | 24,40 | 24,96 | 23,10 | 23,19 | -4,33% | 507.512,00 |
| 27.01.2026 | 24,40 | 24,87 | 23,98 | 24,24 | -0,41% | 481.253,00 |
| 26.01.2026 | 25,15 | 26,37 | 24,26 | 24,34 | -3,22% | 465.089,00 |
| 23.01.2026 | 25,09 | 25,34 | 24,60 | 25,15 | -0,12% | 426.776,00 |
| 22.01.2026 | 26,65 | 26,94 | 25,07 | 25,18 | -3,75% | 734.119,00 |
| 21.01.2026 | 28,37 | 28,83 | 25,36 | 26,16 | -7,17% | 763.041,00 |
| 20.01.2026 | 27,00 | 30,49 | 27,00 | 28,18 | 1,33% | 749.838,00 |
| 16.01.2026 | 27,80 | 28,30 | 26,90 | 27,81 | 0,32% | 486.763,00 |
| 15.01.2026 | 27,47 | 28,38 | 27,36 | 27,72 | 1,35% | 351.350,00 |
| 14.01.2026 | 27,05 | 27,75 | 26,68 | 27,35 | 0,70% | 591.256,00 |
| 13.01.2026 | 28,45 | 28,47 | 26,40 | 27,16 | -2,93% | 800.835,00 |
| 12.01.2026 | 28,00 | 29,16 | 26,79 | 27,98 | -2,24% | 936.989,00 |
| 09.01.2026 | 28,72 | 28,79 | 26,72 | 28,62 | 0,25% | 824.155,00 |
| 08.01.2026 | 29,61 | 30,88 | 27,97 | 28,55 | -1,18% | 979.058,00 |
| 07.01.2026 | 29,36 | 29,65 | 28,20 | 28,89 | -2,13% | 1.117.116,00 |
| 06.01.2026 | 29,29 | 29,72 | 28,35 | 29,52 | 1,62% | 1.144.807,00 |
| 05.01.2026 | 27,61 | 29,33 | 27,52 | 29,05 | 6,29% | 720.083,00 |
| 02.01.2026 | 29,47 | 29,47 | 26,56 | 27,33 | -3,12% | 864.306,00 |
| 31.12.2025 | 28,00 | 28,55 | 27,68 | 28,21 | 0,57% | 642.301,00 |
| 30.12.2025 | 29,82 | 29,85 | 28,01 | 28,05 | -4,82% | 913.693,00 |
| 29.12.2025 | 29,02 | 30,00 | 29,00 | 29,47 | -1,24% | 604.419,00 |
| 26.12.2025 | 30,65 | 30,80 | 29,41 | 29,84 | -0,93% | 363.550,00 |
| 24.12.2025 | 31,78 | 31,78 | 29,50 | 30,12 | -4,74% | 380.400,00 |
| 23.12.2025 | 31,59 | 32,12 | 30,73 | 31,62 | -0,75% | 618.569,00 |
| 22.12.2025 | 30,57 | 31,86 | 30,05 | 31,86 | 4,25% | 529.312,00 |
| 19.12.2025 | 30,21 | 30,98 | 29,86 | 30,56 | 1,60% | 2.769.303,00 |
| 18.12.2025 | 28,37 | 30,55 | 28,28 | 30,08 | 7,54% | 692.114,00 |
| 17.12.2025 | 28,00 | 29,87 | 27,82 | 27,97 | 0,50% | 677.856,00 |
| 16.12.2025 | 29,18 | 29,98 | 27,75 | 27,83 | -6,26% | 561.697,00 |
| 15.12.2025 | 30,05 | 30,36 | 29,32 | 29,69 | -1,10% | 534.191,00 |
| 12.12.2025 | 31,20 | 32,70 | 29,81 | 30,02 | -4,36% | 727.216,00 |
| 11.12.2025 | 31,37 | 32,25 | 31,19 | 31,39 | -0,16% | 444.524,00 |
| 10.12.2025 | 31,00 | 32,38 | 30,06 | 31,44 | 1,35% | 513.445,00 |
| 09.12.2025 | 30,29 | 31,59 | 30,08 | 31,02 | 2,34% | 816.448,00 |
| 08.12.2025 | 29,15 | 31,63 | 28,65 | 30,31 | 6,76% | 1.303.148,00 |
| 05.12.2025 | 30,17 | 30,40 | 28,03 | 28,39 | -4,86% | 983.652,00 |
| 04.12.2025 | 29,73 | 31,00 | 27,89 | 29,84 | 1,15% | 1.370.567,00 |
| 03.12.2025 | 29,30 | 29,90 | 28,01 | 29,50 | 3,98% | 1.386.509,00 |
| 02.12.2025 | 26,83 | 29,34 | 26,42 | 28,37 | 8,20% | 1.422.850,00 |
| 01.12.2025 | 27,20 | 27,20 | 25,91 | 26,22 | -3,85% | 693.428,00 |
| 28.11.2025 | 26,92 | 27,45 | 26,60 | 27,27 | 1,30% | 256.135,00 |
| 26.11.2025 | 25,91 | 27,34 | 25,69 | 26,92 | 3,90% | 368.161,00 |
| 25.11.2025 | 25,98 | 27,31 | 25,26 | 25,91 | -0,35% | 516.817,00 |
| 24.11.2025 | 25,44 | 26,65 | 24,32 | 26,00 | 4,38% | 632.906,00 |
| 21.11.2025 | 23,75 | 25,16 | 22,40 | 24,91 | 5,73% | 617.534,00 |
| 20.11.2025 | 25,30 | 25,51 | 22,89 | 23,56 | -4,38% | 861.071,00 |
| 19.11.2025 | 25,90 | 26,78 | 24,20 | 24,64 | -5,05% | 716.269,00 |
| 18.11.2025 | 27,72 | 28,49 | 23,71 | 25,95 | -7,32% | 1.961.236,00 |
| 17.11.2025 | 32,13 | 32,13 | 27,50 | 28,00 | -10,83% | 1.295.565,00 |
| 14.11.2025 | 31,51 | 32,80 | 30,10 | 31,40 | -2,48% | 865.805,00 |
| 13.11.2025 | 36,40 | 36,43 | 31,26 | 32,20 | -10,58% | 1.064.336,00 |
| 12.11.2025 | 35,00 | 36,15 | 34,01 | 36,01 | 3,39% | 914.016,00 |
| 11.11.2025 | 34,02 | 35,00 | 32,73 | 34,83 | 2,23% | 964.762,00 |
| 10.11.2025 | 33,15 | 34,50 | 31,72 | 34,07 | 6,44% | 4.580.359,00 |
| 07.11.2025 | 35,60 | 35,68 | 30,00 | 32,01 | -9,86% | 3.210.191,00 |
| 06.11.2025 | 37,69 | 39,50 | 35,25 | 35,51 | -3,51% | 2.338.485,00 |
| 05.11.2025 | 35,45 | 37,93 | 34,50 | 36,80 | 2,22% | 3.599.619,00 |