16,090$
2,03%
Echtzeit-Aktienkurs BETA Technologies Inc
Bid:
Ask:
Aktienkurse zur BETA Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 15,94 | 16,32 | 15,27 | 16,10 | 2,09% | 1.836.543,00 |
| 17.06.2026 | 15,63 | 16,47 | 15,61 | 15,77 | 0,19% | 1.255.433,00 |
| 16.06.2026 | 16,63 | 16,99 | 15,40 | 15,74 | -5,52% | 1.517.520,00 |
| 15.06.2026 | 17,00 | 17,13 | 16,35 | 16,66 | 2,65% | 1.178.870,00 |
| 12.06.2026 | 17,05 | 17,24 | 16,07 | 16,23 | -4,53% | 1.194.530,00 |
| 11.06.2026 | 15,80 | 17,25 | 15,40 | 17,00 | 8,14% | 1.195.912,00 |
| 10.06.2026 | 16,68 | 16,99 | 15,71 | 15,72 | -4,55% | 1.266.138,00 |
| 09.06.2026 | 17,50 | 18,10 | 15,69 | 16,47 | -6,15% | 1.463.866,00 |
| 08.06.2026 | 17,56 | 18,28 | 17,35 | 17,55 | 2,45% | 1.374.866,00 |
| 05.06.2026 | 17,69 | 17,70 | 16,30 | 17,13 | -5,52% | 2.026.004,00 |
| 04.06.2026 | 18,19 | 18,95 | 17,27 | 18,13 | -0,49% | 1.778.589,00 |
| 03.06.2026 | 19,48 | 19,75 | 18,05 | 18,22 | -1,83% | 2.755.475,00 |
| 02.06.2026 | 18,25 | 18,95 | 18,00 | 18,56 | 2,94% | 1.807.827,00 |
| 01.06.2026 | 18,04 | 18,38 | 17,63 | 18,03 | -1,69% | 1.149.542,00 |
| 29.05.2026 | 18,19 | 18,39 | 17,11 | 18,34 | 0,05% | 2.593.747,00 |
| 28.05.2026 | 16,75 | 18,85 | 16,72 | 18,33 | 8,91% | 2.048.421,00 |
| 27.05.2026 | 16,92 | 17,00 | 16,42 | 16,83 | -0,06% | 1.232.696,00 |
| 26.05.2026 | 17,15 | 17,69 | 16,66 | 16,84 | 0,48% | 1.827.653,00 |
| 22.05.2026 | 16,21 | 17,30 | 16,08 | 16,76 | 4,95% | 2.080.411,00 |
| 21.05.2026 | 14,65 | 15,99 | 14,55 | 15,97 | 6,82% | 1.453.446,00 |
| 20.05.2026 | 14,68 | 15,10 | 14,50 | 14,95 | 2,40% | 1.181.372,00 |
| 19.05.2026 | 14,63 | 14,88 | 14,31 | 14,60 | -1,68% | 1.512.045,00 |
| 18.05.2026 | 15,30 | 15,61 | 14,44 | 14,85 | -3,63% | 2.429.988,00 |
| 15.05.2026 | 16,35 | 16,39 | 15,37 | 15,41 | -7,22% | 2.078.409,00 |
| 14.05.2026 | 18,13 | 18,32 | 16,40 | 16,61 | -9,83% | 3.277.878,00 |
| 13.05.2026 | 17,61 | 18,70 | 16,84 | 18,42 | 1,71% | 2.216.492,00 |
| 12.05.2026 | 18,10 | 18,99 | 17,35 | 18,11 | -2,58% | 2.049.748,00 |
| 11.05.2026 | 18,51 | 19,30 | 17,78 | 18,59 | -0,48% | 2.199.037,00 |
| 08.05.2026 | 17,98 | 18,78 | 17,78 | 18,68 | 3,84% | 1.559.336,00 |
| 07.05.2026 | 18,36 | 18,71 | 17,58 | 17,99 | -0,88% | 2.263.978,00 |
| 06.05.2026 | 17,70 | 19,10 | 17,56 | 18,15 | 5,65% | 3.460.558,00 |
| 05.05.2026 | 17,00 | 17,54 | 16,78 | 17,18 | 2,32% | 2.357.802,00 |
| 04.05.2026 | 16,06 | 17,18 | 15,85 | 16,79 | 3,32% | 2.233.263,00 |
| 01.05.2026 | 15,93 | 16,75 | 15,54 | 16,25 | 2,01% | 1.194.079,00 |
| 30.04.2026 | 14,68 | 15,93 | 14,61 | 15,93 | 9,48% | 1.026.846,00 |
| 29.04.2026 | 15,35 | 15,35 | 14,38 | 14,55 | -6,43% | 1.152.405,00 |
| 28.04.2026 | 15,46 | 15,85 | 15,35 | 15,55 | -0,83% | 718.221,00 |
| 27.04.2026 | 15,14 | 15,82 | 15,10 | 15,68 | 2,55% | 782.934,00 |
| 24.04.2026 | 15,36 | 15,57 | 14,89 | 15,29 | -0,33% | 859.759,00 |
| 23.04.2026 | 16,20 | 16,26 | 15,02 | 15,34 | -5,60% | 1.263.179,00 |
| 22.04.2026 | 17,01 | 17,33 | 16,04 | 16,25 | -2,11% | 1.006.357,00 |
| 21.04.2026 | 17,16 | 17,75 | 16,42 | 16,60 | -2,18% | 1.018.327,00 |
| 20.04.2026 | 17,55 | 17,75 | 16,73 | 16,97 | -5,98% | 1.445.755,00 |
| 17.04.2026 | 17,72 | 18,62 | 17,49 | 18,05 | 3,97% | 1.180.693,00 |
| 16.04.2026 | 18,25 | 18,41 | 16,72 | 17,36 | -4,98% | 2.287.481,00 |
| 15.04.2026 | 17,30 | 18,28 | 17,27 | 18,27 | 5,73% | 856.294,00 |
| 14.04.2026 | 17,11 | 17,40 | 16,65 | 17,28 | 2,37% | 924.866,00 |
| 13.04.2026 | 16,37 | 17,20 | 16,03 | 16,88 | 1,63% | 984.042,00 |
| 10.04.2026 | 16,58 | 17,14 | 15,87 | 16,61 | 0,79% | 1.084.707,00 |
| 09.04.2026 | 16,49 | 16,98 | 16,00 | 16,48 | -0,18% | 1.049.899,00 |
| 08.04.2026 | 16,88 | 17,29 | 16,16 | 16,51 | 6,11% | 1.498.006,00 |
| 07.04.2026 | 16,34 | 16,36 | 15,21 | 15,56 | -5,87% | 1.333.097,00 |
| 06.04.2026 | 16,00 | 16,95 | 15,49 | 16,53 | 7,13% | 2.359.565,00 |
| 02.04.2026 | 14,43 | 15,97 | 14,25 | 15,43 | 2,25% | 1.393.027,00 |
| 01.04.2026 | 15,12 | 15,65 | 14,89 | 15,09 | 2,65% | 1.499.269,00 |
| 31.03.2026 | 13,75 | 14,85 | 13,72 | 14,70 | 8,17% | 2.228.446,00 |
| 30.03.2026 | 14,24 | 14,40 | 13,43 | 13,59 | -3,62% | 2.417.924,00 |
| 27.03.2026 | 14,86 | 14,93 | 14,08 | 14,10 | -5,87% | 1.191.876,00 |
| 26.03.2026 | 15,01 | 15,77 | 14,84 | 14,98 | -2,47% | 1.105.142,00 |
| 25.03.2026 | 15,23 | 15,80 | 15,01 | 15,36 | 4,49% | 1.197.590,00 |
| 24.03.2026 | 15,06 | 15,31 | 14,61 | 14,70 | -4,48% | 1.283.864,00 |
| 23.03.2026 | 15,24 | 15,56 | 14,55 | 15,39 | 5,56% | 1.732.266,00 |
| 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 |