2,085$
2,21%
Echtzeit-Aktienkurs Beam Global Inc.
Bid:
Ask:
Aktienkurse zur Beam Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 2,07 | 2,13 | 2,00 | 2,12 | 3,92% | 78.187,00 |
| 31.03.2025 | 2,00 | 2,06 | 1,95 | 2,04 | 1,49% | 95.616,00 |
| 28.03.2025 | 2,15 | 2,18 | 2,01 | 2,01 | -6,51% | 116.302,00 |
| 27.03.2025 | 2,14 | 2,20 | 2,12 | 2,15 | 0,47% | 57.664,00 |
| 26.03.2025 | 2,24 | 2,33 | 2,13 | 2,14 | -4,04% | 52.895,00 |
| 25.03.2025 | 2,20 | 2,35 | 2,17 | 2,23 | 1,36% | 122.707,00 |
| 24.03.2025 | 2,26 | 2,27 | 2,15 | 2,20 | -0,45% | 73.614,00 |
| 21.03.2025 | 2,14 | 2,25 | 2,14 | 2,21 | 0,91% | 69.385,00 |
| 20.03.2025 | 2,21 | 2,27 | 2,18 | 2,19 | -2,23% | 43.609,00 |
| 19.03.2025 | 2,19 | 2,27 | 2,19 | 2,24 | 2,75% | 37.350,00 |
| 18.03.2025 | 2,21 | 2,21 | 2,14 | 2,18 | -1,80% | 42.067,00 |
| 17.03.2025 | 2,20 | 2,28 | 2,19 | 2,22 | 0,45% | 58.876,00 |
| 14.03.2025 | 2,15 | 2,23 | 2,13 | 2,21 | 3,27% | 43.581,00 |
| 13.03.2025 | 2,22 | 2,25 | 2,10 | 2,14 | -0,93% | 82.588,00 |
| 12.03.2025 | 2,16 | 2,19 | 2,10 | 2,16 | 1,41% | 74.062,00 |
| 11.03.2025 | 2,11 | 2,14 | 2,04 | 2,13 | 2,90% | 76.712,00 |
| 10.03.2025 | 2,20 | 2,25 | 2,03 | 2,07 | -6,33% | 152.567,00 |
| 07.03.2025 | 2,26 | 2,34 | 2,12 | 2,21 | -1,78% | 247.125,00 |
| 06.03.2025 | 2,27 | 2,39 | 2,21 | 2,25 | -1,29% | 91.864,00 |
| 05.03.2025 | 2,22 | 2,29 | 2,18 | 2,28 | 3,60% | 63.971,00 |
| 04.03.2025 | 2,11 | 2,25 | 2,11 | 2,20 | 3,29% | 105.475,00 |
| 03.03.2025 | 2,34 | 2,39 | 2,11 | 2,13 | -10,50% | 205.606,00 |
| 28.02.2025 | 2,37 | 2,47 | 2,32 | 2,38 | -1,24% | 111.325,00 |
| 27.02.2025 | 2,45 | 2,49 | 2,37 | 2,41 | 0,84% | 72.438,00 |
| 26.02.2025 | 2,29 | 2,44 | 2,29 | 2,39 | 5,75% | 82.342,00 |
| 25.02.2025 | 2,25 | 2,27 | 2,12 | 2,26 | 0,89% | 258.019,00 |
| 24.02.2025 | 2,41 | 2,42 | 2,23 | 2,24 | -8,20% | 190.815,00 |
| 21.02.2025 | 2,58 | 2,59 | 2,42 | 2,44 | -3,94% | 120.330,00 |
| 20.02.2025 | 2,61 | 2,61 | 2,50 | 2,54 | -2,31% | 102.335,00 |
| 19.02.2025 | 2,69 | 2,80 | 2,57 | 2,60 | -2,26% | 182.216,00 |
| 18.02.2025 | 2,55 | 2,69 | 2,50 | 2,66 | 3,91% | 138.668,00 |
| 14.02.2025 | 2,62 | 2,71 | 2,48 | 2,56 | 0,39% | 127.665,00 |
| 13.02.2025 | 2,42 | 2,56 | 2,38 | 2,55 | 6,69% | 87.866,00 |
| 12.02.2025 | 2,43 | 2,44 | 2,35 | 2,39 | -2,85% | 149.550,00 |
| 11.02.2025 | 2,47 | 2,51 | 2,42 | 2,46 | -1,20% | 132.759,00 |
| 10.02.2025 | 2,56 | 2,56 | 2,38 | 2,49 | -2,73% | 175.268,00 |
| 07.02.2025 | 2,62 | 2,64 | 2,49 | 2,56 | -1,54% | 142.473,00 |
| 06.02.2025 | 2,57 | 2,68 | 2,57 | 2,60 | 2,36% | 121.498,00 |
| 05.02.2025 | 2,63 | 2,63 | 2,51 | 2,54 | -3,05% | 101.242,00 |
| 04.02.2025 | 2,67 | 2,67 | 2,57 | 2,62 | 1,16% | 174.635,00 |
| 03.02.2025 | 2,53 | 2,61 | 2,47 | 2,59 | -3,00% | 140.876,00 |
| 31.01.2025 | 2,76 | 2,83 | 2,64 | 2,67 | -2,91% | 149.753,00 |
| 30.01.2025 | 2,73 | 2,83 | 2,72 | 2,75 | 0,73% | 152.508,00 |
| 29.01.2025 | 2,77 | 2,84 | 2,71 | 2,73 | -1,09% | 80.864,00 |
| 28.01.2025 | 2,71 | 2,78 | 2,61 | 2,76 | 2,99% | 138.507,00 |
| 27.01.2025 | 2,75 | 2,77 | 2,60 | 2,68 | -4,63% | 322.672,00 |
| 24.01.2025 | 2,90 | 2,99 | 2,79 | 2,81 | -2,77% | 214.696,00 |
| 23.01.2025 | 2,69 | 2,90 | 2,67 | 2,89 | 2,48% | 662.060,00 |
| 22.01.2025 | 2,93 | 2,96 | 2,78 | 2,82 | -4,08% | 189.776,00 |
| 21.01.2025 | 3,03 | 3,06 | 2,82 | 2,94 | -2,97% | 183.337,00 |
| 17.01.2025 | 3,30 | 3,35 | 2,98 | 3,03 | -6,48% | 237.363,00 |
| 16.01.2025 | 3,24 | 3,29 | 3,12 | 3,24 | 1,89% | 190.407,00 |
| 15.01.2025 | 2,98 | 3,31 | 2,96 | 3,18 | 7,07% | 407.870,00 |
| 14.01.2025 | 3,16 | 3,22 | 2,92 | 2,97 | -4,81% | 282.734,00 |
| 13.01.2025 | 3,47 | 3,47 | 3,02 | 3,12 | -6,59% | 233.963,00 |
| 10.01.2025 | 3,20 | 3,42 | 3,20 | 3,34 | 4,70% | 151.195,00 |
| 08.01.2025 | 3,52 | 3,52 | 3,17 | 3,19 | -10,39% | 286.720,00 |
| 07.01.2025 | 3,75 | 3,99 | 3,51 | 3,56 | -5,07% | 235.360,00 |
| 06.01.2025 | 3,75 | 3,87 | 3,61 | 3,75 | 2,18% | 276.875,00 |
| 03.01.2025 | 3,58 | 3,76 | 3,46 | 3,67 | 2,80% | 257.176,00 |
| 02.01.2025 | 3,25 | 3,77 | 3,24 | 3,57 | 12,62% | 446.785,00 |
| 31.12.2024 | 3,29 | 3,30 | 3,05 | 3,17 | -2,16% | 291.001,00 |
| 30.12.2024 | 3,48 | 3,48 | 3,15 | 3,24 | -7,43% | 295.130,00 |
| 27.12.2024 | 3,45 | 3,57 | 3,15 | 3,50 | 3,55% | 553.705,00 |
| 26.12.2024 | 2,79 | 3,50 | 2,72 | 3,38 | 19,43% | 808.781,00 |
| 24.12.2024 | 2,89 | 2,89 | 2,73 | 2,83 | -1,39% | 185.468,00 |
| 23.12.2024 | 2,89 | 2,97 | 2,85 | 2,87 | -0,35% | 257.005,00 |
| 20.12.2024 | 2,98 | 3,07 | 2,85 | 2,88 | -3,68% | 293.319,00 |
| 19.12.2024 | 3,42 | 3,42 | 2,92 | 2,99 | -5,68% | 483.290,00 |
| 18.12.2024 | 2,91 | 3,54 | 2,90 | 3,17 | 10,45% | 1.035.691,00 |
| 17.12.2024 | 2,77 | 2,90 | 2,73 | 2,87 | 1,41% | 198.093,00 |
| 16.12.2024 | 2,65 | 2,83 | 2,65 | 2,83 | 4,81% | 138.173,00 |
| 13.12.2024 | 2,71 | 2,85 | 2,62 | 2,70 | -0,37% | 185.812,00 |
| 12.12.2024 | 2,90 | 2,94 | 2,68 | 2,71 | -7,51% | 257.448,00 |
| 11.12.2024 | 2,92 | 3,01 | 2,75 | 2,93 | 1,74% | 263.957,00 |
| 10.12.2024 | 3,02 | 3,02 | 2,83 | 2,88 | -4,64% | 384.847,00 |
| 09.12.2024 | 2,91 | 3,14 | 2,75 | 3,02 | 3,78% | 342.842,00 |
| 06.12.2024 | 3,22 | 3,26 | 2,85 | 2,91 | -7,62% | 441.833,00 |
| 05.12.2024 | 3,35 | 3,39 | 3,11 | 3,15 | -4,55% | 265.813,00 |
| 04.12.2024 | 3,31 | 3,40 | 3,18 | 3,30 | 0,00% | 270.542,00 |
| 03.12.2024 | 3,57 | 3,63 | 3,27 | 3,30 | -8,08% | 340.337,00 |
| 02.12.2024 | 3,83 | 3,86 | 3,56 | 3,59 | -7,24% | 232.335,00 |
| 29.11.2024 | 3,77 | 3,91 | 3,69 | 3,87 | 2,65% | 208.335,00 |
| 27.11.2024 | 3,95 | 4,03 | 3,73 | 3,77 | -3,33% | 254.980,00 |
| 26.11.2024 | 4,15 | 4,23 | 3,82 | 3,90 | -6,70% | 255.931,00 |
| 25.11.2024 | 4,17 | 4,24 | 4,12 | 4,18 | 0,48% | 85.995,00 |
| 22.11.2024 | 4,08 | 4,25 | 4,05 | 4,16 | 2,21% | 131.440,00 |
| 21.11.2024 | 4,07 | 4,21 | 4,04 | 4,07 | 0,25% | 27.887,00 |
| 20.11.2024 | 4,09 | 4,09 | 3,82 | 4,06 | 2,78% | 146.602,00 |
| 19.11.2024 | 4,30 | 4,35 | 3,90 | 3,95 | -9,20% | 383.822,00 |
| 18.11.2024 | 4,20 | 4,55 | 4,19 | 4,35 | 2,59% | 221.732,00 |
| 15.11.2024 | 4,39 | 4,39 | 3,90 | 4,24 | 0,24% | 351.448,00 |
| 14.11.2024 | 4,21 | 4,34 | 4,13 | 4,23 | -0,12% | 101.882,00 |
| 13.11.2024 | 4,40 | 4,46 | 4,18 | 4,24 | -3,53% | 162.816,00 |
| 12.11.2024 | 4,51 | 4,54 | 4,29 | 4,39 | -2,44% | 154.806,00 |
| 11.11.2024 | 4,89 | 4,89 | 4,37 | 4,50 | -7,41% | 226.866,00 |
| 08.11.2024 | 4,76 | 4,89 | 4,65 | 4,86 | 1,25% | 124.647,00 |
| 07.11.2024 | 4,84 | 4,90 | 4,77 | 4,80 | -1,84% | 70.420,00 |
| 06.11.2024 | 4,95 | 4,97 | 4,58 | 4,89 | -4,31% | 181.743,00 |
| 05.11.2024 | 4,86 | 5,13 | 4,86 | 5,11 | 4,61% | 66.281,00 |