1,585$
-7,31%
Echtzeit-Aktienkurs BEAM GLOBAL INC.DL-001
Bid:
Ask:
Aktienkurse zur BEAM GLOBAL INC.DL-001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,68 | 1,77 | 1,57 | 1,58 | -7,89% | 281.943,00 |
| 16.12.2025 | 1,70 | 1,73 | 1,67 | 1,71 | 0,59% | 140.333,00 |
| 15.12.2025 | 1,83 | 1,84 | 1,70 | 1,70 | -6,59% | 151.368,00 |
| 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 | 3,96% | 285.534,00 |
| 10.12.2025 | 1,90 | 1,93 | 1,83 | 1,90 | -1,30% | 205.730,00 |
| 09.12.2025 | 1,82 | 1,94 | 1,82 | 1,92 | 4,16% | 153.274,00 |
| 08.12.2025 | 1,90 | 1,93 | 1,81 | 1,84 | -2,98% | 201.310,00 |
| 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 | 1,80% | 319.280,00 |
| 03.12.2025 | 1,86 | 1,95 | 1,81 | 1,95 | 6,28% | 128.100,00 |
| 02.12.2025 | 1,80 | 1,88 | 1,78 | 1,83 | 2,23% | 171.671,00 |
| 01.12.2025 | 1,85 | 1,87 | 1,79 | 1,79 | -5,29% | 105.032,00 |
| 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% | 219.593,00 |
| 21.11.2025 | 1,70 | 1,74 | 1,64 | 1,72 | 0,29% | 237.169,00 |
| 20.11.2025 | 1,84 | 1,90 | 1,68 | 1,72 | -4,19% | 272.401,00 |
| 19.11.2025 | 1,80 | 1,89 | 1,78 | 1,79 | -1,38% | 175.738,00 |
| 18.11.2025 | 1,79 | 1,87 | 1,77 | 1,82 | -1,36% | 188.818,00 |
| 17.11.2025 | 1,65 | 1,90 | 1,61 | 1,84 | 1,10% | 456.387,00 |
| 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 | -2,16% | 390.983,00 |
| 12.11.2025 | 2,23 | 2,25 | 1,72 | 1,85 | -13,55% | 6.125.841,00 |
| 11.11.2025 | 2,31 | 2,33 | 2,05 | 2,14 | -7,36% | 287.470,00 |
| 10.11.2025 | 2,35 | 2,40 | 2,26 | 2,31 | 1,32% | 199.206,00 |
| 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% | 178.107,00 |
| 05.11.2025 | 2,25 | 2,35 | 2,22 | 2,33 | 3,10% | 166.449,00 |
| 04.11.2025 | 2,42 | 2,46 | 2,24 | 2,26 | -8,13% | 310.159,00 |
| 03.11.2025 | 2,58 | 2,59 | 2,44 | 2,46 | -5,38% | 246.388,00 |
| 31.10.2025 | 2,62 | 2,69 | 2,51 | 2,60 | 0,78% | 309.972,00 |
| 30.10.2025 | 2,67 | 2,74 | 2,57 | 2,58 | -5,49% | 189.561,00 |
| 29.10.2025 | 2,85 | 2,90 | 2,59 | 2,73 | -4,21% | 789.018,00 |
| 28.10.2025 | 2,89 | 2,97 | 2,82 | 2,85 | -1,38% | 156.428,00 |
| 27.10.2025 | 3,05 | 3,05 | 2,86 | 2,89 | -3,99% | 244.444,00 |
| 24.10.2025 | 2,95 | 3,09 | 2,91 | 3,01 | 4,88% | 413.341,00 |
| 23.10.2025 | 2,88 | 2,94 | 2,79 | 2,87 | 2,14% | 242.933,00 |
| 22.10.2025 | 2,98 | 3,01 | 2,67 | 2,81 | -5,07% | 563.127,00 |
| 21.10.2025 | 3,02 | 3,10 | 2,92 | 2,96 | -2,95% | 242.651,00 |
| 20.10.2025 | 3,08 | 3,19 | 3,01 | 3,05 | 2,01% | 317.417,00 |
| 17.10.2025 | 3,14 | 3,22 | 2,85 | 2,99 | -5,38% | 433.578,00 |
| 16.10.2025 | 3,72 | 3,74 | 3,07 | 3,16 | -13,66% | 822.071,00 |
| 15.10.2025 | 4,04 | 4,04 | 3,45 | 3,66 | -5,67% | 1.022.016,00 |
| 14.10.2025 | 3,69 | 4,01 | 3,51 | 3,88 | 3,74% | 574.439,00 |
| 13.10.2025 | 3,54 | 3,79 | 3,52 | 3,74 | 10,65% | 505.884,00 |
| 10.10.2025 | 3,39 | 3,74 | 3,24 | 3,38 | 1,20% | 1.120.170,00 |
| 09.10.2025 | 3,35 | 3,42 | 3,22 | 3,34 | -0,30% | 279.004,00 |
| 08.10.2025 | 3,30 | 3,48 | 3,22 | 3,35 | 3,72% | 318.844,00 |
| 07.10.2025 | 3,47 | 3,52 | 3,18 | 3,23 | -5,28% | 634.029,00 |
| 06.10.2025 | 3,01 | 3,44 | 2,93 | 3,41 | 14,43% | 1.368.796,00 |
| 03.10.2025 | 2,90 | 3,04 | 2,90 | 2,98 | 2,41% | 68.782,00 |
| 02.10.2025 | 2,88 | 2,94 | 2,82 | 2,91 | 1,04% | 350.834,00 |
| 01.10.2025 | 2,86 | 2,96 | 2,83 | 2,88 | -0,69% | 420.865,00 |
| 30.09.2025 | 2,66 | 2,90 | 2,64 | 2,90 | 13,28% | 1.449.760,00 |
| 29.09.2025 | 2,59 | 2,65 | 2,47 | 2,56 | -0,39% | 342.952,00 |
| 26.09.2025 | 2,62 | 2,76 | 2,56 | 2,57 | -3,02% | 252.935,00 |
| 25.09.2025 | 2,77 | 2,79 | 2,61 | 2,65 | -6,69% | 331.008,00 |
| 24.09.2025 | 2,68 | 2,88 | 2,67 | 2,84 | 8,40% | 472.209,00 |
| 23.09.2025 | 2,99 | 3,06 | 2,62 | 2,62 | -10,27% | 889.318,00 |
| 22.09.2025 | 2,64 | 3,01 | 2,63 | 2,92 | 6,38% | 1.387.785,00 |
| 19.09.2025 | 2,81 | 2,89 | 2,61 | 2,75 | -10,29% | 1.573.257,00 |
| 18.09.2025 | 2,99 | 3,22 | 2,77 | 3,06 | 20,71% | 29.009.225,00 |
| 17.09.2025 | 2,52 | 2,66 | 2,52 | 2,54 | 0,60% | 247.080,00 |
| 16.09.2025 | 2,40 | 2,58 | 2,39 | 2,52 | 3,28% | 170.343,00 |
| 15.09.2025 | 2,39 | 2,48 | 2,29 | 2,44 | 3,83% | 237.199,00 |
| 12.09.2025 | 2,40 | 2,42 | 2,22 | 2,35 | -1,67% | 227.135,00 |
| 11.09.2025 | 2,42 | 2,52 | 2,38 | 2,39 | -0,83% | 170.603,00 |
| 10.09.2025 | 2,55 | 2,57 | 2,39 | 2,41 | -6,59% | 202.045,00 |
| 09.09.2025 | 2,61 | 2,63 | 2,50 | 2,58 | -0,39% | 76.126,00 |
| 08.09.2025 | 2,52 | 2,62 | 2,46 | 2,59 | 4,02% | 124.422,00 |
| 05.09.2025 | 2,45 | 2,53 | 2,41 | 2,49 | 2,05% | 64.896,00 |
| 04.09.2025 | 2,55 | 2,56 | 2,44 | 2,44 | -5,43% | 115.060,00 |
| 03.09.2025 | 2,66 | 2,68 | 2,53 | 2,58 | -3,01% | 128.248,00 |
| 02.09.2025 | 2,70 | 2,73 | 2,61 | 2,66 | -2,92% | 118.462,00 |
| 29.08.2025 | 2,88 | 2,89 | 2,65 | 2,74 | -3,86% | 206.785,00 |
| 28.08.2025 | 2,84 | 2,92 | 2,75 | 2,85 | 1,79% | 149.511,00 |
| 27.08.2025 | 2,99 | 3,00 | 2,79 | 2,80 | -4,11% | 173.249,00 |
| 26.08.2025 | 2,88 | 3,07 | 2,84 | 2,92 | 6,96% | 497.460,00 |
| 25.08.2025 | 2,52 | 2,80 | 2,52 | 2,73 | 8,33% | 310.484,00 |
| 22.08.2025 | 2,54 | 2,61 | 2,51 | 2,52 | -0,40% | 107.911,00 |
| 21.08.2025 | 2,40 | 2,56 | 2,31 | 2,53 | 4,12% | 66.628,00 |
| 20.08.2025 | 2,47 | 2,56 | 2,35 | 2,43 | -2,02% | 106.541,00 |
| 19.08.2025 | 2,57 | 2,58 | 2,42 | 2,48 | -2,36% | 121.552,00 |
| 18.08.2025 | 2,30 | 2,77 | 2,30 | 2,54 | 9,48% | 490.073,00 |
| 15.08.2025 | 2,44 | 2,44 | 2,12 | 2,32 | -2,52% | 352.957,00 |
| 14.08.2025 | 2,42 | 2,48 | 2,27 | 2,38 | -1,65% | 261.777,00 |
| 13.08.2025 | 2,32 | 2,43 | 2,32 | 2,42 | 2,98% | 183.777,00 |
| 12.08.2025 | 2,26 | 2,38 | 2,23 | 2,35 | 4,44% | 153.082,00 |
| 11.08.2025 | 2,15 | 2,32 | 2,12 | 2,25 | 6,13% | 216.171,00 |
| 08.08.2025 | 2,23 | 2,27 | 2,10 | 2,12 | -4,93% | 214.998,00 |
| 07.08.2025 | 2,44 | 2,47 | 2,21 | 2,23 | -8,23% | 164.103,00 |
| 06.08.2025 | 2,41 | 2,50 | 2,34 | 2,43 | 0,00% | 143.471,00 |
| 05.08.2025 | 2,55 | 2,59 | 2,41 | 2,43 | -3,19% | 117.683,00 |
| 04.08.2025 | 2,32 | 2,51 | 2,29 | 2,51 | 8,19% | 150.683,00 |
| 01.08.2025 | 2,25 | 2,32 | 2,15 | 2,32 | -0,43% | 123.922,00 |
| 31.07.2025 | 2,34 | 2,44 | 2,28 | 2,33 | -0,43% | 123.390,00 |
| 30.07.2025 | 2,26 | 2,54 | 2,26 | 2,34 | 1,52% | 267.126,00 |
| 29.07.2025 | 2,62 | 2,65 | 2,18 | 2,31 | -11,69% | 447.934,00 |