1,465$
6,93%
Echtzeit-Aktienkurs Beam Global Inc.
Bid:
Ask:
Aktienkurse zur Beam Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 1,41 | 1,49 | 1,40 | 1,47 | 7,30% | 220.970,00 |
| 30.03.2026 | 1,38 | 1,40 | 1,34 | 1,37 | 0,00% | 142.803,00 |
| 27.03.2026 | 1,41 | 1,43 | 1,37 | 1,37 | -4,53% | 186.418,00 |
| 26.03.2026 | 1,47 | 1,50 | 1,42 | 1,44 | -4,33% | 89.970,00 |
| 25.03.2026 | 1,47 | 1,51 | 1,47 | 1,50 | 4,17% | 100.425,00 |
| 24.03.2026 | 1,42 | 1,46 | 1,41 | 1,44 | 0,00% | 76.624,00 |
| 23.03.2026 | 1,43 | 1,47 | 1,41 | 1,44 | 2,13% | 113.253,00 |
| 20.03.2026 | 1,43 | 1,46 | 1,37 | 1,41 | -3,42% | 402.723,00 |
| 19.03.2026 | 1,45 | 1,47 | 1,42 | 1,46 | -0,34% | 98.380,00 |
| 18.03.2026 | 1,47 | 1,50 | 1,46 | 1,47 | -1,68% | 92.516,00 |
| 17.03.2026 | 1,51 | 1,52 | 1,46 | 1,49 | 2,05% | 155.113,00 |
| 16.03.2026 | 1,48 | 1,50 | 1,45 | 1,46 | 0,00% | 150.169,00 |
| 13.03.2026 | 1,52 | 1,52 | 1,46 | 1,46 | -2,01% | 153.631,00 |
| 12.03.2026 | 1,54 | 1,59 | 1,49 | 1,49 | -5,10% | 269.098,00 |
| 11.03.2026 | 1,59 | 1,60 | 1,54 | 1,57 | -0,63% | 191.467,00 |
| 10.03.2026 | 1,50 | 1,65 | 1,50 | 1,58 | 1,94% | 535.178,00 |
| 09.03.2026 | 1,43 | 1,57 | 1,40 | 1,55 | 7,64% | 682.039,00 |
| 06.03.2026 | 1,45 | 1,49 | 1,39 | 1,44 | -4,00% | 256.666,00 |
| 05.03.2026 | 1,54 | 1,59 | 1,48 | 1,50 | -3,23% | 310.893,00 |
| 04.03.2026 | 1,58 | 1,59 | 1,52 | 1,55 | 1,31% | 326.756,00 |
| 03.03.2026 | 1,56 | 1,59 | 1,50 | 1,53 | -7,27% | 535.827,00 |
| 02.03.2026 | 1,56 | 1,67 | 1,56 | 1,65 | 1,23% | 301.128,00 |
| 27.02.2026 | 1,63 | 1,64 | 1,57 | 1,63 | 0,00% | 282.335,00 |
| 26.02.2026 | 1,62 | 1,65 | 1,57 | 1,63 | 0,62% | 192.337,00 |
| 25.02.2026 | 1,55 | 1,66 | 1,53 | 1,62 | 6,58% | 386.728,00 |
| 24.02.2026 | 1,40 | 1,55 | 1,40 | 1,52 | 6,29% | 498.867,00 |
| 23.02.2026 | 1,47 | 1,48 | 1,40 | 1,43 | -3,38% | 274.369,00 |
| 20.02.2026 | 1,50 | 1,55 | 1,45 | 1,48 | -1,33% | 279.572,00 |
| 19.02.2026 | 1,48 | 1,51 | 1,43 | 1,50 | -1,32% | 216.087,00 |
| 18.02.2026 | 1,53 | 1,61 | 1,49 | 1,52 | 7,04% | 813.427,00 |
| 17.02.2026 | 1,47 | 1,47 | 1,40 | 1,42 | -2,74% | 268.295,00 |
| 13.02.2026 | 1,40 | 1,49 | 1,40 | 1,46 | 3,55% | 182.993,00 |
| 12.02.2026 | 1,44 | 1,46 | 1,37 | 1,41 | -2,76% | 332.743,00 |
| 11.02.2026 | 1,49 | 1,52 | 1,41 | 1,45 | -2,03% | 290.959,00 |
| 10.02.2026 | 1,50 | 1,53 | 1,46 | 1,48 | -0,67% | 303.165,00 |
| 09.02.2026 | 1,52 | 1,56 | 1,46 | 1,49 | -0,67% | 412.033,00 |
| 06.02.2026 | 1,43 | 1,52 | 1,41 | 1,50 | 7,91% | 375.107,00 |
| 05.02.2026 | 1,48 | 1,51 | 1,39 | 1,39 | -7,33% | 373.978,00 |
| 04.02.2026 | 1,61 | 1,62 | 1,44 | 1,50 | -6,25% | 434.659,00 |
| 03.02.2026 | 1,63 | 1,63 | 1,51 | 1,60 | 1,91% | 316.821,00 |
| 02.02.2026 | 1,61 | 1,64 | 1,56 | 1,57 | -1,88% | 377.682,00 |
| 30.01.2026 | 1,69 | 1,73 | 1,58 | 1,60 | -6,98% | 493.728,00 |
| 29.01.2026 | 1,78 | 1,78 | 1,67 | 1,72 | -3,37% | 508.468,00 |
| 28.01.2026 | 1,88 | 1,88 | 1,74 | 1,78 | -5,32% | 651.415,00 |
| 27.01.2026 | 1,84 | 1,95 | 1,82 | 1,88 | 8,05% | 823.046,00 |
| 26.01.2026 | 1,81 | 1,81 | 1,71 | 1,74 | -4,40% | 536.158,00 |
| 23.01.2026 | 1,84 | 1,88 | 1,79 | 1,82 | -1,62% | 588.348,00 |
| 22.01.2026 | 1,85 | 1,91 | 1,82 | 1,85 | -1,60% | 885.257,00 |
| 21.01.2026 | 1,77 | 1,91 | 1,76 | 1,88 | 9,30% | 1.822.535,00 |
| 20.01.2026 | 1,69 | 1,81 | 1,62 | 1,72 | 0,00% | 1.024.531,00 |
| 16.01.2026 | 1,62 | 1,82 | 1,60 | 1,72 | 4,24% | 1.490.181,00 |
| 15.01.2026 | 1,77 | 1,80 | 1,58 | 1,65 | -11,76% | 3.373.002,00 |
| 14.01.2026 | 2,20 | 2,31 | 1,80 | 1,87 | 5,65% | 58.570.790,00 |
| 13.01.2026 | 1,80 | 1,81 | 1,71 | 1,77 | -0,56% | 141.513,00 |
| 12.01.2026 | 1,65 | 1,80 | 1,62 | 1,78 | 7,88% | 315.474,00 |
| 09.01.2026 | 1,75 | 1,76 | 1,65 | 1,65 | -4,62% | 123.643,00 |
| 08.01.2026 | 1,67 | 1,78 | 1,67 | 1,73 | 3,59% | 254.138,00 |
| 07.01.2026 | 1,69 | 1,73 | 1,65 | 1,67 | -1,76% | 116.404,00 |
| 06.01.2026 | 1,67 | 1,72 | 1,62 | 1,70 | 1,80% | 117.879,00 |
| 05.01.2026 | 1,66 | 1,72 | 1,64 | 1,67 | 3,09% | 125.888,00 |
| 02.01.2026 | 1,50 | 1,63 | 1,50 | 1,62 | 8,00% | 183.537,00 |
| 31.12.2025 | 1,52 | 1,55 | 1,47 | 1,50 | -1,32% | 359.360,00 |
| 30.12.2025 | 1,55 | 1,59 | 1,49 | 1,52 | -1,30% | 383.556,00 |
| 29.12.2025 | 1,62 | 1,65 | 1,53 | 1,54 | -6,67% | 341.679,00 |
| 26.12.2025 | 1,69 | 1,70 | 1,61 | 1,65 | -2,37% | 280.373,00 |
| 24.12.2025 | 1,68 | 1,72 | 1,66 | 1,69 | 1,20% | 107.847,00 |
| 23.12.2025 | 1,72 | 1,72 | 1,65 | 1,67 | -4,02% | 130.288,00 |
| 22.12.2025 | 1,66 | 1,76 | 1,64 | 1,74 | 6,10% | 226.187,00 |
| 19.12.2025 | 1,60 | 1,68 | 1,59 | 1,64 | 2,50% | 138.529,00 |
| 18.12.2025 | 1,64 | 1,69 | 1,60 | 1,60 | 1,27% | 127.921,00 |
| 17.12.2025 | 1,68 | 1,77 | 1,57 | 1,58 | -7,60% | 285.022,00 |
| 16.12.2025 | 1,70 | 1,73 | 1,67 | 1,71 | 0,59% | 140.412,00 |
| 15.12.2025 | 1,83 | 1,84 | 1,70 | 1,70 | -6,59% | 153.910,00 |
| 12.12.2025 | 1,97 | 2,00 | 1,81 | 1,82 | -7,61% | 224.984,00 |
| 11.12.2025 | 1,88 | 1,99 | 1,84 | 1,97 | 3,68% | 285.922,00 |
| 10.12.2025 | 1,90 | 1,93 | 1,83 | 1,90 | -1,04% | 207.117,00 |
| 09.12.2025 | 1,82 | 1,94 | 1,82 | 1,92 | 4,35% | 153.352,00 |
| 08.12.2025 | 1,90 | 1,93 | 1,81 | 1,84 | -3,16% | 203.677,00 |
| 05.12.2025 | 1,99 | 1,99 | 1,86 | 1,90 | -4,04% | 158.968,00 |
| 04.12.2025 | 1,95 | 2,01 | 1,86 | 1,98 | 2,06% | 323.000,00 |
| 03.12.2025 | 1,86 | 1,95 | 1,81 | 1,94 | 6,01% | 132.049,00 |
| 02.12.2025 | 1,80 | 1,88 | 1,78 | 1,83 | 2,81% | 172.925,00 |
| 01.12.2025 | 1,85 | 1,87 | 1,78 | 1,78 | -5,82% | 105.504,00 |
| 28.11.2025 | 1,85 | 1,89 | 1,83 | 1,89 | 4,42% | 144.970,00 |
| 26.11.2025 | 1,67 | 1,82 | 1,65 | 1,81 | 7,74% | 185.626,00 |
| 25.11.2025 | 1,75 | 1,76 | 1,65 | 1,68 | -2,89% | 246.693,00 |
| 24.11.2025 | 1,71 | 1,76 | 1,70 | 1,73 | 0,58% | 220.317,00 |
| 21.11.2025 | 1,70 | 1,74 | 1,64 | 1,72 | 1,78% | 237.169,00 |
| 20.11.2025 | 1,84 | 1,90 | 1,68 | 1,69 | -5,59% | 276.443,00 |
| 19.11.2025 | 1,80 | 1,89 | 1,78 | 1,79 | -1,10% | 175.738,00 |
| 18.11.2025 | 1,79 | 1,87 | 1,77 | 1,81 | -1,09% | 192.983,00 |
| 17.11.2025 | 1,65 | 1,90 | 1,61 | 1,83 | 0,55% | 468.103,00 |
| 14.11.2025 | 1,76 | 1,86 | 1,69 | 1,82 | 0,55% | 583.116,00 |
| 13.11.2025 | 1,88 | 1,90 | 1,80 | 1,81 | -2,69% | 400.097,00 |
| 12.11.2025 | 2,23 | 2,25 | 1,72 | 1,86 | -13,08% | 6.157.671,00 |
| 11.11.2025 | 2,31 | 2,33 | 2,05 | 2,14 | -7,36% | 288.216,00 |
| 10.11.2025 | 2,35 | 2,40 | 2,26 | 2,31 | 1,32% | 202.561,00 |
| 07.11.2025 | 2,19 | 2,29 | 2,10 | 2,28 | 2,70% | 158.262,00 |
| 06.11.2025 | 2,33 | 2,36 | 2,20 | 2,22 | -4,72% | 180.015,00 |
| 05.11.2025 | 2,25 | 2,35 | 2,22 | 2,33 | 3,10% | 167.536,00 |