19,400$
4,30%
Echtzeit-Aktienkurs BETA Technologies Inc
Bid:
Ask:
Aktienkurse zur BETA Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 18,40 | 19,40 | 18,13 | 19,40 | 4,30% | 93.791,00 |
| 22.10.2026 | 18,22 | 18,93 | 18,00 | 18,60 | -0,69% | 1.419.651,00 |
| 21.10.2026 | 18,85 | 19,61 | 18,52 | 18,73 | 3,20% | 2.110.205,00 |
| 20.10.2026 | 17,89 | 18,86 | 17,75 | 18,15 | 0,89% | 1.264.627,00 |
| 19.10.2026 | 18,95 | 18,95 | 17,75 | 17,99 | -0,22% | 1.003.555,00 |
| 16.10.2026 | 18,78 | 19,31 | 18,02 | 18,03 | -4,10% | 1.406.936,00 |
| 15.10.2026 | 17,43 | 18,87 | 17,13 | 18,80 | 6,33% | 1.966.019,00 |
| 14.10.2026 | 18,00 | 18,08 | 17,29 | 17,68 | -2,91% | 1.785.136,00 |
| 13.10.2026 | 19,80 | 19,80 | 18,12 | 18,21 | -8,12% | 2.283.114,00 |
| 12.10.2026 | 20,85 | 20,90 | 19,44 | 19,82 | -5,53% | 1.934.386,00 |
| 09.10.2026 | 20,69 | 21,06 | 20,32 | 20,98 | 2,34% | 1.321.052,00 |
| 08.10.2026 | 20,03 | 20,71 | 19,92 | 20,50 | 1,18% | 1.168.937,00 |
| 07.10.2026 | 20,41 | 20,60 | 19,78 | 20,26 | -3,06% | 1.800.623,00 |
| 06.10.2026 | 20,87 | 21,56 | 20,22 | 20,90 | 0,97% | 1.499.270,00 |
| 05.10.2026 | 22,17 | 22,71 | 20,26 | 20,70 | -6,63% | 2.875.745,00 |
| 02.10.2026 | 22,32 | 22,38 | 21,14 | 22,17 | 2,02% | 2.189.328,00 |
| 01.10.2026 | 21,96 | 22,49 | 21,61 | 21,73 | -1,67% | 1.309.702,00 |
| 30.09.2026 | 22,55 | 23,44 | 22,07 | 22,10 | -1,52% | 1.940.892,00 |
| 29.09.2026 | 23,09 | 23,92 | 22,07 | 22,44 | -1,92% | 2.247.302,00 |
| 28.09.2026 | 23,35 | 24,09 | 22,76 | 22,88 | -4,07% | 1.928.360,00 |
| 25.09.2026 | 23,30 | 24,61 | 23,30 | 23,85 | 3,02% | 1.824.172,00 |
| 24.09.2026 | 23,94 | 24,06 | 22,25 | 23,15 | -4,89% | 2.335.567,00 |
| 23.09.2026 | 22,97 | 24,37 | 22,50 | 24,34 | 4,55% | 2.212.144,00 |
| 22.09.2026 | 22,21 | 23,51 | 21,86 | 23,28 | 5,48% | 3.981.093,00 |
| 21.09.2026 | 21,06 | 22,61 | 20,73 | 22,07 | 5,60% | 5.920.140,00 |
| 18.09.2026 | 22,00 | 22,35 | 20,42 | 20,90 | -3,69% | 25.856.067,00 |
| 17.09.2026 | 21,05 | 21,97 | 20,55 | 21,70 | 7,11% | 3.968.146,00 |
| 16.09.2026 | 20,97 | 21,13 | 19,64 | 20,26 | -1,94% | 4.226.209,00 |
| 15.09.2026 | 20,65 | 21,31 | 20,06 | 20,66 | -0,10% | 2.736.782,00 |
| 14.09.2026 | 20,75 | 21,52 | 20,45 | 20,68 | -2,31% | 2.835.680,00 |
| 11.09.2026 | 20,25 | 21,48 | 20,20 | 21,17 | 6,44% | 2.717.443,00 |
| 10.09.2026 | 19,89 | 21,24 | 19,80 | 19,89 | -1,29% | 2.308.736,00 |
| 09.09.2026 | 21,00 | 21,36 | 20,08 | 20,15 | -4,68% | 2.206.852,00 |
| 08.09.2026 | 22,71 | 23,21 | 20,81 | 21,14 | -4,77% | 3.112.254,00 |
| 04.09.2026 | 21,15 | 22,62 | 20,94 | 22,20 | 6,68% | 2.820.645,00 |
| 03.09.2026 | 20,95 | 21,07 | 19,91 | 20,81 | 1,91% | 2.643.975,00 |
| 02.09.2026 | 19,51 | 20,49 | 19,05 | 20,42 | 3,97% | 2.008.167,00 |
| 01.09.2026 | 19,61 | 20,40 | 19,30 | 19,64 | -2,29% | 1.648.369,00 |
| 31.08.2026 | 20,00 | 20,45 | 19,63 | 20,10 | -0,30% | 1.918.117,00 |
| 28.08.2026 | 22,00 | 22,09 | 20,15 | 20,16 | -8,15% | 2.124.523,00 |
| 27.08.2026 | 22,25 | 22,44 | 21,46 | 21,95 | 0,97% | 1.699.913,00 |
| 26.08.2026 | 22,04 | 23,03 | 21,37 | 21,74 | -1,67% | 1.709.256,00 |
| 25.08.2026 | 24,00 | 24,85 | 21,98 | 22,11 | -7,26% | 2.606.873,00 |
| 24.08.2026 | 24,49 | 24,99 | 23,75 | 23,84 | -3,64% | 2.436.461,00 |
| 21.08.2026 | 25,19 | 25,90 | 24,63 | 24,74 | -2,90% | 1.600.854,00 |
| 20.08.2026 | 26,16 | 26,22 | 24,87 | 25,48 | -3,48% | 2.728.093,00 |
| 19.08.2026 | 26,80 | 27,42 | 25,82 | 26,40 | -1,35% | 1.567.032,00 |
| 18.08.2026 | 24,99 | 26,93 | 24,63 | 26,76 | 4,53% | 3.019.504,00 |
| 17.08.2026 | 24,61 | 25,62 | 24,31 | 25,60 | 2,98% | 2.069.137,00 |
| 14.08.2026 | 25,21 | 25,93 | 23,81 | 24,86 | -5,26% | 3.435.442,00 |
| 13.08.2026 | 23,77 | 26,39 | 23,45 | 26,24 | 10,34% | 2.452.527,00 |
| 12.08.2026 | 21,63 | 23,94 | 20,65 | 23,78 | -3,29% | 3.034.787,00 |
| 11.08.2026 | 23,45 | 25,09 | 23,03 | 24,59 | 3,49% | 2.624.601,00 |
| 10.08.2026 | 23,95 | 25,24 | 23,58 | 23,76 | 1,06% | 1.893.397,00 |
| 07.08.2026 | 23,19 | 23,55 | 22,91 | 23,51 | 3,48% | 1.207.387,00 |
| 06.08.2026 | 22,17 | 22,88 | 21,93 | 22,72 | 2,34% | 955.320,00 |
| 05.08.2026 | 21,97 | 22,29 | 21,53 | 22,20 | 1,14% | 1.307.350,00 |
| 04.08.2026 | 20,25 | 22,42 | 19,90 | 21,95 | 13,20% | 3.143.555,00 |
| 03.08.2026 | 18,97 | 19,87 | 18,70 | 19,39 | 2,43% | 1.198.473,00 |
| 31.07.2026 | 17,77 | 19,10 | 17,32 | 18,93 | 7,74% | 1.338.292,00 |
| 30.07.2026 | 17,26 | 17,67 | 16,81 | 17,57 | 3,60% | 1.328.278,00 |
| 29.07.2026 | 18,22 | 18,43 | 16,44 | 16,96 | -7,68% | 1.525.651,00 |
| 28.07.2026 | 17,54 | 18,43 | 16,75 | 18,37 | 2,34% | 977.745,00 |
| 27.07.2026 | 18,61 | 18,85 | 17,31 | 17,95 | -1,43% | 1.225.941,00 |
| 24.07.2026 | 18,65 | 18,73 | 17,51 | 18,21 | -0,87% | 1.099.609,00 |
| 23.07.2026 | 17,87 | 18,83 | 17,75 | 18,37 | 0,22% | 1.158.705,00 |
| 22.07.2026 | 19,41 | 20,12 | 18,28 | 18,33 | -6,24% | 1.540.774,00 |
| 21.07.2026 | 20,00 | 20,14 | 18,99 | 19,55 | -0,46% | 1.763.504,00 |
| 20.07.2026 | 17,91 | 19,96 | 17,78 | 19,64 | 10,59% | 2.179.763,00 |
| 17.07.2026 | 17,02 | 18,14 | 17,00 | 17,76 | 0,68% | 861.459,00 |
| 16.07.2026 | 18,26 | 18,37 | 17,17 | 17,64 | -4,80% | 1.319.995,00 |
| 15.07.2026 | 18,49 | 18,97 | 18,07 | 18,53 | 1,76% | 858.080,00 |
| 14.07.2026 | 17,65 | 18,44 | 17,54 | 18,21 | 4,30% | 1.322.849,00 |
| 13.07.2026 | 17,74 | 17,98 | 17,22 | 17,46 | -1,41% | 1.230.876,00 |
| 10.07.2026 | 16,93 | 17,86 | 16,61 | 17,71 | 5,86% | 1.254.478,00 |
| 09.07.2026 | 17,15 | 17,15 | 16,53 | 16,73 | -1,65% | 602.911,00 |
| 08.07.2026 | 16,54 | 17,08 | 16,50 | 17,01 | 0,24% | 1.191.097,00 |
| 07.07.2026 | 18,79 | 18,79 | 16,85 | 16,97 | -10,68% | 1.178.443,00 |
| 06.07.2026 | 18,16 | 19,20 | 18,11 | 19,00 | 4,91% | 1.247.016,00 |
| 02.07.2026 | 17,56 | 18,51 | 17,44 | 18,11 | 4,20% | 1.599.396,00 |
| 01.07.2026 | 16,80 | 17,73 | 16,53 | 17,38 | 3,76% | 1.402.186,00 |
| 30.06.2026 | 16,20 | 16,91 | 16,20 | 16,75 | 2,32% | 1.364.779,00 |
| 29.06.2026 | 16,82 | 17,19 | 16,10 | 16,37 | -1,98% | 1.391.879,00 |
| 26.06.2026 | 15,70 | 16,89 | 15,70 | 16,70 | 4,31% | 2.449.802,00 |
| 25.06.2026 | 15,85 | 16,15 | 15,30 | 16,01 | 2,10% | 1.723.926,00 |
| 24.06.2026 | 15,79 | 16,14 | 15,63 | 15,68 | -1,20% | 1.524.125,00 |
| 23.06.2026 | 15,25 | 16,37 | 15,20 | 15,87 | 0,89% | 1.429.970,00 |
| 22.06.2026 | 15,99 | 16,07 | 15,15 | 15,73 | -2,30% | 1.586.037,00 |
| 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 |