1,395$
-1,76%
Echtzeit-Aktienkurs Beam Global Inc.
Bid:
Ask:
Aktienkurse zur Beam Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,41 | 1,44 | 1,38 | 1,40 | -1,76% | 240.981,00 |
| 08.09.2026 | 1,41 | 1,47 | 1,41 | 1,42 | 0,71% | 262.850,00 |
| 04.09.2026 | 1,41 | 1,46 | 1,41 | 1,41 | -0,70% | 355.574,00 |
| 03.09.2026 | 1,42 | 1,45 | 1,40 | 1,42 | 1,43% | 293.070,00 |
| 02.09.2026 | 1,37 | 1,42 | 1,36 | 1,40 | 0,01% | 274.315,00 |
| 01.09.2026 | 1,39 | 1,41 | 1,35 | 1,40 | -3,46% | 482.039,00 |
| 31.08.2026 | 1,47 | 1,48 | 1,41 | 1,45 | -1,36% | 652.620,00 |
| 28.08.2026 | 1,53 | 1,56 | 1,43 | 1,47 | -6,37% | 701.730,00 |
| 27.08.2026 | 1,68 | 1,69 | 1,53 | 1,57 | -9,25% | 1.489.027,00 |
| 26.08.2026 | 1,35 | 1,75 | 1,33 | 1,73 | 27,21% | 4.800.076,00 |
| 25.08.2026 | 1,45 | 1,48 | 1,36 | 1,36 | -4,90% | 1.186.297,00 |
| 24.08.2026 | 1,53 | 1,57 | 1,42 | 1,43 | -8,92% | 1.110.399,00 |
| 21.08.2026 | 1,36 | 1,64 | 1,35 | 1,57 | 15,44% | 5.545.818,00 |
| 20.08.2026 | 1,39 | 1,45 | 1,29 | 1,36 | 11,48% | 20.594.199,00 |
| 19.08.2026 | 1,15 | 1,25 | 1,13 | 1,22 | 6,09% | 2.832.667,00 |
| 18.08.2026 | 1,15 | 1,17 | 1,08 | 1,15 | 0,88% | 630.871,00 |
| 17.08.2026 | 1,14 | 1,18 | 1,13 | 1,14 | 0,88% | 339.060,00 |
| 14.08.2026 | 1,11 | 1,15 | 1,08 | 1,13 | -0,88% | 340.309,00 |
| 13.08.2026 | 1,16 | 1,20 | 1,14 | 1,14 | -2,15% | 353.795,00 |
| 12.08.2026 | 1,17 | 1,18 | 1,15 | 1,17 | 0,00% | 87.433,00 |
| 11.08.2026 | 1,14 | 1,18 | 1,13 | 1,17 | 1,30% | 176.313,00 |
| 10.08.2026 | 1,12 | 1,15 | 1,11 | 1,15 | 0,88% | 200.500,00 |
| 07.08.2026 | 1,12 | 1,18 | 1,12 | 1,14 | 1,79% | 458.603,00 |
| 06.08.2026 | 1,10 | 1,16 | 1,10 | 1,12 | 0,45% | 198.883,00 |
| 05.08.2026 | 1,13 | 1,14 | 1,08 | 1,12 | -2,62% | 289.435,00 |
| 04.08.2026 | 1,09 | 1,17 | 1,09 | 1,15 | 4,57% | 641.575,00 |
| 03.08.2026 | 1,05 | 1,12 | 1,05 | 1,10 | 4,29% | 200.152,00 |
| 31.07.2026 | 1,04 | 1,06 | 1,02 | 1,05 | 0,48% | 148.051,00 |
| 30.07.2026 | 0,99 | 1,05 | 0,99 | 1,05 | 7,78% | 384.604,00 |
| 29.07.2026 | 1,03 | 1,05 | 0,97 | 0,97 | -6,32% | 315.637,00 |
| 28.07.2026 | 1,02 | 1,05 | 1,00 | 1,04 | -2,36% | 277.904,00 |
| 27.07.2026 | 1,03 | 1,08 | 1,02 | 1,06 | 4,95% | 158.770,00 |
| 24.07.2026 | 1,07 | 1,09 | 1,01 | 1,01 | -7,34% | 353.986,00 |
| 23.07.2026 | 1,08 | 1,10 | 1,07 | 1,09 | 0,00% | 346.973,00 |
| 22.07.2026 | 1,09 | 1,11 | 1,07 | 1,09 | 0,93% | 569.755,00 |
| 21.07.2026 | 1,03 | 1,09 | 1,02 | 1,08 | 4,35% | 4.327.959,00 |
| 20.07.2026 | 1,05 | 1,07 | 1,03 | 1,04 | 0,49% | 324.987,00 |
| 17.07.2026 | 1,03 | 1,07 | 1,01 | 1,03 | -2,83% | 402.896,00 |
| 16.07.2026 | 1,04 | 1,07 | 1,03 | 1,06 | -1,85% | 282.788,00 |
| 15.07.2026 | 1,10 | 1,11 | 1,05 | 1,08 | 2,86% | 499.854,00 |
| 14.07.2026 | 1,08 | 1,14 | 1,04 | 1,05 | -6,67% | 1.283.029,00 |
| 13.07.2026 | 1,17 | 1,18 | 1,11 | 1,13 | -3,85% | 346.992,00 |
| 10.07.2026 | 1,16 | 1,20 | 1,15 | 1,17 | 0,00% | 380.906,00 |
| 09.07.2026 | 1,21 | 1,23 | 1,16 | 1,17 | -3,31% | 343.624,00 |
| 08.07.2026 | 1,18 | 1,22 | 1,16 | 1,21 | 0,41% | 503.855,00 |
| 07.07.2026 | 1,28 | 1,30 | 1,19 | 1,21 | -6,59% | 383.046,00 |
| 06.07.2026 | 1,29 | 1,34 | 1,28 | 1,29 | 0,00% | 411.055,00 |
| 02.07.2026 | 1,30 | 1,36 | 1,28 | 1,29 | 0,00% | 388.831,00 |
| 01.07.2026 | 1,28 | 1,32 | 1,27 | 1,29 | -0,77% | 210.296,00 |
| 30.06.2026 | 1,24 | 1,31 | 1,23 | 1,30 | 5,69% | 417.399,00 |
| 29.06.2026 | 1,22 | 1,25 | 1,18 | 1,23 | 0,82% | 344.291,00 |
| 26.06.2026 | 1,20 | 1,22 | 1,16 | 1,22 | 1,24% | 736.859,00 |
| 25.06.2026 | 1,31 | 1,31 | 1,20 | 1,21 | -3,60% | 418.268,00 |
| 24.06.2026 | 1,34 | 1,34 | 1,19 | 1,25 | -8,09% | 832.640,00 |
| 23.06.2026 | 1,35 | 1,41 | 1,34 | 1,36 | -3,55% | 644.026,00 |
| 22.06.2026 | 1,33 | 1,45 | 1,29 | 1,41 | 2,92% | 1.025.550,00 |
| 18.06.2026 | 1,28 | 1,41 | 1,27 | 1,37 | 4,58% | 1.904.636,00 |
| 17.06.2026 | 1,31 | 1,41 | 1,28 | 1,31 | -1,13% | 2.803.482,00 |
| 16.06.2026 | 1,47 | 1,48 | 1,21 | 1,33 | 11,34% | 55.099.026,00 |
| 15.06.2026 | 1,20 | 1,25 | 1,16 | 1,19 | 3,48% | 470.020,00 |
| 12.06.2026 | 1,19 | 1,20 | 1,15 | 1,15 | -1,71% | 434.207,00 |
| 11.06.2026 | 1,14 | 1,19 | 1,10 | 1,17 | 4,93% | 502.015,00 |
| 10.06.2026 | 1,21 | 1,23 | 1,11 | 1,12 | -8,61% | 706.767,00 |
| 09.06.2026 | 1,31 | 1,33 | 1,19 | 1,22 | -6,87% | 806.375,00 |
| 08.06.2026 | 1,33 | 1,34 | 1,31 | 1,31 | 0,00% | 194.515,00 |
| 05.06.2026 | 1,40 | 1,40 | 1,28 | 1,31 | -8,07% | 818.872,00 |
| 04.06.2026 | 1,42 | 1,46 | 1,41 | 1,43 | 0,35% | 313.754,00 |
| 03.06.2026 | 1,50 | 1,51 | 1,40 | 1,42 | -5,33% | 484.205,00 |
| 02.06.2026 | 1,52 | 1,54 | 1,48 | 1,50 | -1,32% | 355.101,00 |
| 01.06.2026 | 1,52 | 1,64 | 1,51 | 1,52 | 0,00% | 630.990,00 |
| 29.05.2026 | 1,50 | 1,53 | 1,46 | 1,52 | 2,01% | 488.762,00 |
| 28.05.2026 | 1,47 | 1,54 | 1,44 | 1,49 | 2,05% | 578.367,00 |
| 27.05.2026 | 1,46 | 1,50 | 1,41 | 1,46 | 2,10% | 307.335,00 |
| 26.05.2026 | 1,43 | 1,52 | 1,42 | 1,43 | 0,00% | 552.472,00 |
| 22.05.2026 | 1,45 | 1,48 | 1,39 | 1,43 | -1,72% | 472.751,00 |
| 21.05.2026 | 1,41 | 1,46 | 1,40 | 1,46 | 2,46% | 347.226,00 |
| 20.05.2026 | 1,40 | 1,44 | 1,33 | 1,42 | 1,43% | 482.606,00 |
| 19.05.2026 | 1,43 | 1,43 | 1,40 | 1,40 | -2,10% | 428.035,00 |
| 18.05.2026 | 1,60 | 1,61 | 1,42 | 1,43 | -17,34% | 986.869,00 |
| 15.05.2026 | 1,84 | 1,84 | 1,73 | 1,73 | -6,49% | 581.638,00 |
| 14.05.2026 | 1,83 | 1,91 | 1,78 | 1,85 | -0,80% | 394.625,00 |
| 13.05.2026 | 1,67 | 1,88 | 1,58 | 1,87 | 11,01% | 1.053.040,00 |
| 12.05.2026 | 1,80 | 1,83 | 1,67 | 1,68 | -6,67% | 762.378,00 |
| 11.05.2026 | 1,84 | 1,87 | 1,78 | 1,80 | -3,23% | 364.600,00 |
| 08.05.2026 | 1,92 | 1,92 | 1,81 | 1,86 | -1,59% | 498.540,00 |
| 07.05.2026 | 1,85 | 1,94 | 1,85 | 1,89 | 0,53% | 347.362,00 |
| 06.05.2026 | 1,91 | 1,91 | 1,82 | 1,88 | 0,00% | 394.719,00 |
| 05.05.2026 | 1,90 | 1,92 | 1,82 | 1,88 | -0,53% | 503.823,00 |
| 04.05.2026 | 1,95 | 1,95 | 1,85 | 1,89 | -3,08% | 491.929,00 |
| 01.05.2026 | 1,89 | 2,02 | 1,87 | 1,95 | 2,63% | 973.497,00 |
| 30.04.2026 | 1,95 | 1,98 | 1,86 | 1,90 | -1,04% | 750.091,00 |
| 29.04.2026 | 1,93 | 1,93 | 1,86 | 1,92 | -1,03% | 466.565,00 |
| 28.04.2026 | 1,81 | 1,97 | 1,75 | 1,94 | 4,30% | 631.104,00 |
| 27.04.2026 | 1,94 | 1,94 | 1,81 | 1,86 | -3,63% | 349.022,00 |
| 24.04.2026 | 1,83 | 2,00 | 1,82 | 1,93 | 7,22% | 951.571,00 |
| 23.04.2026 | 1,93 | 1,94 | 1,75 | 1,80 | -8,17% | 1.538.183,00 |
| 22.04.2026 | 1,53 | 2,03 | 1,53 | 1,96 | 28,36% | 6.682.720,00 |
| 21.04.2026 | 1,55 | 1,57 | 1,51 | 1,53 | -0,52% | 226.783,00 |
| 20.04.2026 | 1,50 | 1,54 | 1,49 | 1,54 | 0,99% | 251.953,00 |
| 17.04.2026 | 1,52 | 1,54 | 1,50 | 1,52 | 0,66% | 258.772,00 |