18,870$
-4,36%
Echtzeit-Aktienkurs BETA Technologies Inc
Bid:
Ask:
Aktienkurse zur BETA Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 19,13 | 19,32 | 18,55 | 18,80 | -4,71% | 161.252,00 |
| 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 |