0,798€
-7,75%
Echtzeit-Aktienkurs Beamr Imaging Ltd
Bid:
Ask:
Aktienkurse zur Beamr Imaging Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,87 | 0,89 | 0,75 | 0,80 | -7,75% | - |
| 11.11.2026 | 0,88 | 0,93 | 0,83 | 0,87 | -3,67% | - |
| 10.11.2026 | 0,95 | 0,97 | 0,86 | 0,90 | -5,47% | - |
| 09.11.2026 | 0,95 | 0,98 | 0,92 | 0,95 | 2,70% | - |
| 06.11.2026 | 0,95 | 0,99 | 0,92 | 0,93 | 2,44% | - |
| 05.11.2026 | 0,98 | 1,03 | 0,89 | 0,90 | -2,38% | - |
| 04.11.2026 | 0,97 | 1,00 | 0,93 | 0,93 | -6,57% | - |
| 03.11.2026 | 0,97 | 1,00 | 0,95 | 0,99 | 1,85% | - |
| 02.11.2026 | 1,05 | 1,06 | 0,96 | 0,97 | -7,43% | - |
| 30.10.2026 | 1,17 | 1,20 | 1,00 | 1,05 | -8,70% | - |
| 29.10.2026 | 1,20 | 1,28 | 1,15 | 1,15 | -3,36% | - |
| 28.10.2026 | 1,20 | 1,24 | 1,18 | 1,19 | -0,83% | - |
| 27.10.2026 | 1,18 | 1,24 | 1,18 | 1,20 | 3,45% | - |
| 26.10.2026 | 1,24 | 1,25 | 1,15 | 1,16 | -6,45% | - |
| 23.10.2026 | 1,27 | 1,32 | 1,22 | 1,24 | -3,13% | - |
| 22.10.2026 | 1,34 | 1,36 | 1,26 | 1,28 | -6,57% | - |
| 21.10.2026 | 1,43 | 1,43 | 1,34 | 1,37 | -3,18% | - |
| 20.10.2026 | 1,45 | 1,53 | 1,40 | 1,42 | -3,08% | - |
| 19.10.2026 | 1,51 | 1,51 | 1,42 | 1,46 | -3,31% | - |
| 16.10.2026 | 1,55 | 1,61 | 1,45 | 1,51 | -7,08% | - |
| 15.10.2026 | 1,57 | 1,64 | 1,57 | 1,63 | 9,06% | - |
| 14.10.2026 | 1,55 | 1,57 | 1,43 | 1,49 | -3,87% | - |
| 13.10.2026 | 1,61 | 1,64 | 1,54 | 1,55 | -5,78% | - |
| 12.10.2026 | 1,58 | 1,72 | 1,52 | 1,65 | 4,78% | - |
| 09.10.2026 | 1,40 | 1,59 | 1,32 | 1,57 | 15,44% | - |
| 08.10.2026 | 1,40 | 1,46 | 1,36 | 1,36 | -2,86% | - |
| 07.10.2026 | 1,36 | 1,43 | 1,35 | 1,40 | 3,32% | 14.616,00 |
| 06.10.2026 | 1,27 | 1,43 | 1,26 | 1,36 | 6,69% | - |
| 05.10.2026 | 1,14 | 1,30 | 1,14 | 1,27 | 9,96% | - |
| 02.10.2026 | 1,16 | 1,18 | 1,12 | 1,16 | 0,43% | - |
| 01.10.2026 | 1,13 | 1,18 | 1,11 | 1,15 | 1,77% | 3.250,00 |
| 30.09.2026 | 1,11 | 1,20 | 1,09 | 1,13 | 3,67% | - |
| 29.09.2026 | 1,11 | 1,14 | 1,09 | 1,09 | -1,80% | - |
| 28.09.2026 | 1,13 | 1,16 | 1,10 | 1,11 | -1,33% | - |
| 25.09.2026 | 1,17 | 1,18 | 1,11 | 1,13 | -1,75% | - |
| 24.09.2026 | 1,16 | 1,18 | 1,14 | 1,15 | -3,78% | - |
| 23.09.2026 | 1,17 | 1,21 | 1,16 | 1,19 | 3,03% | - |
| 22.09.2026 | 1,12 | 1,18 | 1,10 | 1,16 | 1,32% | - |
| 21.09.2026 | 1,14 | 1,16 | 1,12 | 1,14 | 4,11% | 520,00 |
| 18.09.2026 | 1,10 | 1,16 | 1,10 | 1,10 | -1,35% | - |
| 17.09.2026 | 1,09 | 1,14 | 1,08 | 1,11 | 2,30% | - |
| 16.09.2026 | 1,10 | 1,13 | 1,07 | 1,09 | 0,00% | - |
| 15.09.2026 | 1,16 | 1,18 | 1,08 | 1,09 | -5,24% | - |
| 14.09.2026 | 1,17 | 1,20 | 1,15 | 1,15 | -1,29% | - |
| 11.09.2026 | 1,14 | 1,18 | 1,12 | 1,16 | 4,50% | 147,00 |
| 10.09.2026 | 1,16 | 1,16 | 1,05 | 1,11 | -1,77% | - |
| 09.09.2026 | 1,09 | 1,16 | 1,09 | 1,13 | -1,74% | - |
| 08.09.2026 | 1,06 | 1,19 | 1,01 | 1,15 | 8,49% | - |
| 07.09.2026 | 1,05 | 1,08 | 1,05 | 1,06 | 1,44% | 10.080,00 |
| 04.09.2026 | 1,04 | 1,05 | 1,02 | 1,05 | 1,46% | 120,00 |
| 03.09.2026 | 1,03 | 1,07 | 1,01 | 1,03 | -1,44% | - |
| 02.09.2026 | 1,04 | 1,05 | 1,01 | 1,05 | -1,88% | - |
| 01.09.2026 | 1,07 | 1,10 | 1,03 | 1,07 | 0,00% | - |
| 31.08.2026 | 1,08 | 1,08 | 1,05 | 1,07 | -3,62% | - |
| 28.08.2026 | 1,11 | 1,14 | 1,07 | 1,11 | 0,00% | - |
| 27.08.2026 | 1,09 | 1,11 | 1,06 | 1,11 | 2,79% | - |
| 26.08.2026 | 1,08 | 1,11 | 1,05 | 1,08 | -0,92% | - |
| 25.08.2026 | 1,12 | 1,13 | 1,05 | 1,09 | -1,36% | - |
| 24.08.2026 | 1,11 | 1,27 | 1,08 | 1,10 | -0,90% | 82.550,00 |
| 21.08.2026 | 1,09 | 1,14 | 1,09 | 1,11 | 0,45% | - |
| 20.08.2026 | 1,08 | 1,13 | 1,08 | 1,11 | -0,45% | - |