1,960€
-3,92%
Echtzeit-Aktienkurs BEAM GLOBAL INC.DL-001
Bid:
Ask:
Aktienkurse zur BEAM GLOBAL INC.DL-001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,02 | 2,02 | 1,88 | 1,99 | -1,97% | - |
| 31.07.2025 | 2,05 | 2,13 | 1,99 | 2,03 | -0,98% | - |
| 30.07.2025 | 1,99 | 2,20 | 1,99 | 2,05 | 3,02% | 6.136,00 |
| 29.07.2025 | 2,26 | 2,33 | 1,89 | 1,99 | -11,16% | - |
| 28.07.2025 | 2,24 | 2,33 | 2,21 | 2,24 | 0,90% | - |
| 25.07.2025 | 2,34 | 2,34 | 2,10 | 2,22 | -4,72% | - |
| 24.07.2025 | 2,51 | 2,58 | 2,31 | 2,33 | -7,17% | - |
| 23.07.2025 | 2,62 | 2,63 | 2,44 | 2,51 | -4,20% | - |
| 22.07.2025 | 2,55 | 2,69 | 2,28 | 2,62 | 2,34% | - |
| 21.07.2025 | 2,20 | 2,90 | 2,20 | 2,56 | 16,36% | - |
| 18.07.2025 | 2,40 | 2,50 | 2,17 | 2,20 | -9,47% | - |
| 17.07.2025 | 1,72 | 2,47 | 1,72 | 2,43 | 36,90% | - |
| 16.07.2025 | 1,59 | 1,78 | 1,54 | 1,78 | 10,25% | - |
| 15.07.2025 | 1,63 | 1,63 | 1,50 | 1,61 | 0,31% | - |
| 14.07.2025 | 1,40 | 1,62 | 1,40 | 1,61 | 13,43% | - |
| 11.07.2025 | 1,43 | 1,46 | 1,38 | 1,42 | -2,08% | - |
| 10.07.2025 | 1,46 | 1,48 | 1,42 | 1,45 | -1,70% | - |
| 09.07.2025 | 1,50 | 1,51 | 1,44 | 1,47 | -1,67% | - |
| 08.07.2025 | 1,49 | 1,51 | 1,47 | 1,50 | 0,34% | - |
| 07.07.2025 | 1,39 | 1,50 | 1,33 | 1,49 | 11,19% | - |
| 04.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 03.07.2025 | 1,26 | 1,38 | 1,26 | 1,37 | 8,30% | - |
| 02.07.2025 | 1,22 | 1,30 | 1,20 | 1,27 | 3,69% | - |
| 01.07.2025 | 1,26 | 1,29 | 1,21 | 1,22 | -2,01% | 4.846,00 |
| 30.06.2025 | 1,35 | 1,35 | 1,19 | 1,25 | -8,12% | 24.900,00 |
| 27.06.2025 | 1,46 | 1,46 | 1,31 | 1,36 | -8,45% | - |
| 26.06.2025 | 1,32 | 1,75 | 1,32 | 1,48 | 12,55% | 3.800,00 |
| 25.06.2025 | 1,28 | 1,38 | 1,28 | 1,32 | 3,14% | - |
| 24.06.2025 | 1,22 | 1,28 | 1,22 | 1,28 | 4,51% | - |
| 23.06.2025 | 1,26 | 1,27 | 1,21 | 1,22 | -3,56% | - |
| 20.06.2025 | 1,25 | 1,36 | 1,24 | 1,27 | 1,20% | - |
| 19.06.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -1,19% | - |
| 18.06.2025 | 1,25 | 1,30 | 1,23 | 1,27 | 2,02% | - |
| 17.06.2025 | 1,29 | 1,31 | 1,23 | 1,24 | -4,25% | - |
| 16.06.2025 | 1,22 | 1,33 | 1,22 | 1,30 | 6,58% | - |
| 13.06.2025 | 1,29 | 1,30 | 1,22 | 1,22 | -6,54% | - |
| 12.06.2025 | 1,31 | 1,33 | 1,29 | 1,30 | -1,89% | - |
| 11.06.2025 | 1,36 | 1,38 | 1,30 | 1,33 | -2,21% | - |
| 10.06.2025 | 1,35 | 1,40 | 1,34 | 1,36 | 0,00% | - |
| 09.06.2025 | 1,31 | 1,38 | 1,31 | 1,36 | 3,04% | - |
| 06.06.2025 | 1,30 | 1,36 | 1,29 | 1,32 | 1,54% | - |
| 05.06.2025 | 1,36 | 1,36 | 1,28 | 1,30 | -4,07% | - |
| 04.06.2025 | 1,35 | 1,37 | 1,33 | 1,35 | 1,12% | - |
| 03.06.2025 | 1,37 | 1,43 | 1,33 | 1,34 | -2,55% | - |
| 02.06.2025 | 1,41 | 1,45 | 1,36 | 1,37 | -2,84% | - |
| 30.05.2025 | 1,51 | 1,57 | 1,39 | 1,41 | -5,37% | - |
| 29.05.2025 | 1,57 | 1,60 | 1,48 | 1,49 | -4,79% | - |
| 28.05.2025 | 1,61 | 1,63 | 1,53 | 1,57 | -4,57% | - |
| 27.05.2025 | 1,47 | 1,64 | 1,46 | 1,64 | 11,19% | - |
| 26.05.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,34% | - |
| 23.05.2025 | 1,50 | 1,54 | 1,47 | 1,47 | -2,00% | - |
| 22.05.2025 | 1,47 | 1,54 | 1,46 | 1,50 | 1,35% | - |
| 21.05.2025 | 1,45 | 1,57 | 1,44 | 1,48 | 0,34% | - |
| 20.05.2025 | 1,42 | 1,49 | 1,40 | 1,48 | 3,51% | - |
| 19.05.2025 | 1,51 | 1,51 | 1,39 | 1,43 | -6,86% | - |
| 16.05.2025 | 1,60 | 1,69 | 1,37 | 1,53 | -13,07% | - |
| 15.05.2025 | 1,74 | 1,87 | 1,74 | 1,76 | -0,28% | - |
| 14.05.2025 | 1,75 | 1,78 | 1,73 | 1,77 | 1,44% | - |
| 13.05.2025 | 1,69 | 1,77 | 1,68 | 1,74 | 2,05% | - |
| 12.05.2025 | 1,60 | 1,74 | 1,60 | 1,71 | 8,25% | 3.000,00 |
| 09.05.2025 | 1,32 | 1,63 | 1,31 | 1,58 | 19,32% | - |
| 08.05.2025 | 1,27 | 1,34 | 1,27 | 1,32 | 4,76% | - |
| 07.05.2025 | 1,25 | 1,27 | 1,24 | 1,26 | 2,02% | - |
| 06.05.2025 | 1,29 | 1,31 | 1,24 | 1,24 | -4,63% | - |
| 05.05.2025 | 1,27 | 1,31 | 1,27 | 1,30 | 0,39% | - |
| 02.05.2025 | 1,26 | 1,31 | 1,23 | 1,29 | 1,98% | - |
| 30.04.2025 | 1,31 | 1,31 | 1,25 | 1,27 | -3,44% | - |
| 29.04.2025 | 1,35 | 1,36 | 1,29 | 1,31 | -1,87% | 3.402,00 |
| 28.04.2025 | 1,34 | 1,39 | 1,32 | 1,34 | -1,84% | - |
| 25.04.2025 | 1,26 | 1,36 | 1,25 | 1,36 | 6,67% | - |
| 24.04.2025 | 1,22 | 1,28 | 1,20 | 1,28 | 3,66% | - |
| 23.04.2025 | 1,24 | 1,27 | 1,21 | 1,23 | 2,07% | - |
| 22.04.2025 | 1,21 | 1,25 | 1,17 | 1,21 | -5,49% | - |
| 17.04.2025 | 1,20 | 1,28 | 1,17 | 1,28 | 7,14% | - |
| 16.04.2025 | 1,26 | 1,31 | 1,19 | 1,19 | -7,03% | - |
| 15.04.2025 | 1,38 | 1,39 | 1,25 | 1,28 | -6,91% | - |
| 14.04.2025 | 1,81 | 1,88 | 1,37 | 1,38 | -11,86% | - |
| 11.04.2025 | 1,51 | 1,60 | 1,42 | 1,56 | 2,63% | - |
| 10.04.2025 | 1,54 | 1,55 | 1,48 | 1,52 | -1,30% | 12.126,00 |
| 09.04.2025 | 1,35 | 1,57 | 1,34 | 1,54 | 11,19% | - |
| 08.04.2025 | 1,61 | 1,71 | 1,38 | 1,39 | -12,34% | - |
| 07.04.2025 | 1,59 | 1,69 | 1,49 | 1,58 | -3,07% | - |
| 04.04.2025 | 1,79 | 1,80 | 1,56 | 1,63 | -9,19% | - |
| 03.04.2025 | 1,84 | 1,92 | 1,73 | 1,80 | -6,27% | - |
| 02.04.2025 | 1,96 | 2,00 | 1,88 | 1,92 | -1,54% | - |
| 01.04.2025 | 1,87 | 1,97 | 1,86 | 1,95 | 3,73% | - |
| 31.03.2025 | 1,86 | 1,91 | 1,81 | 1,88 | -2,09% | - |
| 28.03.2025 | 2,00 | 2,03 | 1,86 | 1,92 | -4,49% | - |
| 27.03.2025 | 2,00 | 2,06 | 1,98 | 2,01 | -1,96% | - |
| 26.03.2025 | 2,09 | 2,14 | 1,98 | 2,05 | 0,25% | - |
| 25.03.2025 | 2,03 | 2,17 | 2,00 | 2,04 | 0,99% | - |
| 24.03.2025 | 2,05 | 2,09 | 2,00 | 2,02 | -1,46% | - |
| 21.03.2025 | 2,03 | 2,08 | 1,98 | 2,05 | 0,49% | - |
| 20.03.2025 | 2,02 | 2,09 | 2,01 | 2,04 | -0,49% | - |
| 19.03.2025 | 2,01 | 2,08 | 2,01 | 2,05 | 2,24% | - |
| 18.03.2025 | 2,03 | 2,05 | 1,96 | 2,01 | -2,43% | - |
| 17.03.2025 | 2,02 | 2,08 | 2,01 | 2,06 | 0,98% | - |
| 14.03.2025 | 1,99 | 2,04 | 1,95 | 2,04 | 2,01% | - |
| 13.03.2025 | 1,96 | 2,07 | 1,94 | 2,00 | -0,99% | 480,00 |
| 12.03.2025 | 1,92 | 2,02 | 1,92 | 2,02 | 3,07% | - |